Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 3.1 | 3.22 | 3.08 | 3.17 | 3.17 | +0.07 (+2.26%) | 33,200 |
31 May 2023 | USD | 3.01 | 3.19 | 3.01 | 3.1 | 3.1 | +0.05 (+1.64%) | 17,700 |
30 May 2023 | USD | 3.14 | 3.25 | 2.99 | 3.05 | 3.05 | -0.14 (-4.39%) | 43,500 |
26 May 2023 | USD | 3.23 | 3.31 | 3.115 | 3.19 | 3.19 | -0.09 (-2.74%) | 51,000 |
25 May 2023 | USD | 3.13 | 3.31 | 3.13 | 3.28 | 3.28 | +0.08 (+2.50%) | 44,100 |
24 May 2023 | USD | 3.19 | 3.39 | 3.13 | 3.2 | 3.2 | +0.09 (+2.89%) | 109,800 |
23 May 2023 | USD | 3.09 | 3.195 | 3.09 | 3.11 | 3.11 | +0.03 (+0.97%) | 46,500 |
22 May 2023 | USD | 3.25 | 3.386 | 3.08 | 3.08 | 3.08 | -0.24 (-7.23%) | 96,200 |
19 May 2023 | USD | 3.4 | 3.5 | 3.22 | 3.32 | 3.32 | -0.08 (-2.35%) | 82,700 |
18 May 2023 | USD | 3.45 | 3.509 | 3.33 | 3.4 | 3.4 | -0.075 (-2.16%) | 86,900 |
17 May 2023 | USD | 3.32 | 3.56 | 3.32 | 3.475 | 3.475 | +0.105 (+3.12%) | 74,500 |
16 May 2023 | USD | 3.7 | 3.71 | 3.24 | 3.37 | 3.37 | -0.34 (-9.16%) | 118,000 |
15 May 2023 | USD | 3.53 | 3.79 | 3.52 | 3.71 | 3.71 | +0.18 (+5.10%) | 99,600 |
12 May 2023 | USD | 3.64 | 3.93 | 3.08 | 3.53 | 3.53 | -0.81 (-18.66%) | 540,700 |
11 May 2023 | USD | 4.3 | 4.34 | 4.13 | 4.34 | 4.34 | +0.04 (+0.93%) | 45,300 |
10 May 2023 | USD | 4.2 | 4.35 | 4.13 | 4.3 | 4.3 | +0.12 (+2.87%) | 69,800 |
9 May 2023 | USD | 4.2 | 4.319 | 4.02 | 4.18 | 4.18 | -0.02 (-0.48%) | 35,700 |
8 May 2023 | USD | 4.3 | 4.55 | 4.09 | 4.2 | 4.2 | +0.01 (+0.24%) | 372,200 |
5 May 2023 | USD | 4.11 | 4.23 | 4.048 | 4.19 | 4.19 | +0.11 (+2.70%) | 60,900 |
4 May 2023 | USD | 4.18 | 4.21 | 3.97 | 4.08 | 4.08 | -0.01 (-0.24%) | 73,100 |
3 May 2023 | USD | 4.2 | 4.205 | 4.04 | 4.09 | 4.09 | -0.07 (-1.68%) | 41,900 |
2 May 2023 | USD | 4.08 | 4.2 | 4 | 4.16 | 4.16 | +0.06 (+1.46%) | 32,100 |
1 May 2023 | USD | 4 | 4.2 | 4 | 4.1 | 4.1 | +0.13 (+3.27%) | 45,000 |
28 Apr 2023 | USD | 4.01 | 4.14 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 79,000 |
27 Apr 2023 | USD | 4.1 | 4.16 | 3.98 | 4.01 | 4.01 | -0.07 (-1.72%) | 51,900 |
26 Apr 2023 | USD | 4.27 | 4.27 | 4.005 | 4.08 | 4.08 | -0.049 (-1.19%) | 53,400 |
25 Apr 2023 | USD | 4.14 | 4.296 | 4.1 | 4.129 | 4.129 | +0.029 (+0.71%) | 34,100 |
24 Apr 2023 | USD | 4.2 | 4.37 | 4.1 | 4.1 | 4.1 | -0.18 (-4.21%) | 61,500 |
21 Apr 2023 | USD | 4.36 | 4.402 | 4.25 | 4.28 | 4.28 | -0.07 (-1.61%) | 17,000 |
20 Apr 2023 | USD | 4.46 | 4.46 | 4.2 | 4.35 | 4.35 | -0.07 (-1.58%) | 30,800 |