Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2023 | USD | 3.86 | 4.22 | 3.86 | 4.17 | 4.17 | +0.36 (+9.45%) | 2,187,600 |
1 Jun 2023 | USD | 3.67 | 3.85 | 3.59 | 3.81 | 3.81 | +0.14 (+3.81%) | 1,215,936 |
31 May 2023 | USD | 3.71 | 3.785 | 3.61 | 3.67 | 3.67 | -0.07 (-1.87%) | 1,667,600 |
30 May 2023 | USD | 3.89 | 3.89 | 3.69 | 3.74 | 3.74 | -0.11 (-2.86%) | 1,321,300 |
26 May 2023 | USD | 3.76 | 3.88 | 3.75 | 3.85 | 3.85 | +0.09 (+2.39%) | 1,295,200 |
25 May 2023 | USD | 3.9 | 3.949 | 3.74 | 3.76 | 3.76 | -0.13 (-3.34%) | 888,200 |
24 May 2023 | USD | 3.95 | 4.03 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 863,300 |
23 May 2023 | USD | 3.9 | 4.015 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 2,693,200 |
22 May 2023 | USD | 3.71 | 3.96 | 3.71 | 3.92 | 3.92 | +0.23 (+6.23%) | 2,322,000 |
19 May 2023 | USD | 3.78 | 3.83 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 1,768,000 |
18 May 2023 | USD | 3.6 | 3.76 | 3.59 | 3.75 | 3.75 | +0.1 (+2.74%) | 2,067,500 |
17 May 2023 | USD | 3.58 | 3.685 | 3.55 | 3.65 | 3.65 | +0.09 (+2.53%) | 2,133,800 |
16 May 2023 | USD | 3.63 | 3.68 | 3.52 | 3.56 | 3.56 | -0.08 (-2.20%) | 1,419,600 |
15 May 2023 | USD | 3.55 | 3.64 | 3.52 | 3.64 | 3.64 | +0.08 (+2.25%) | 1,552,800 |
12 May 2023 | USD | 3.59 | 3.61 | 3.515 | 3.56 | 3.56 | 0.0 (0.0%) | 1,625,100 |
11 May 2023 | USD | 3.54 | 3.585 | 3.455 | 3.56 | 3.56 | +0.03 (+0.85%) | 7,323,800 |
10 May 2023 | USD | 3.56 | 3.71 | 3.495 | 3.53 | 3.53 | +0.04 (+1.15%) | 4,969,800 |
9 May 2023 | USD | 3.52 | 3.62 | 3.46 | 3.49 | 3.49 | -0.07 (-1.97%) | 1,428,100 |
8 May 2023 | USD | 3.52 | 3.615 | 3.49 | 3.56 | 3.56 | +0.02 (+0.56%) | 1,739,100 |
5 May 2023 | USD | 3.67 | 3.735 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,357,000 |
4 May 2023 | USD | 3.33 | 3.82 | 3.295 | 3.6 | 3.6 | +0.36 (+11.11%) | 2,721,600 |
3 May 2023 | USD | 3.25 | 3.32 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,730,500 |
2 May 2023 | USD | 3.3 | 3.315 | 3.12 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,368,200 |
1 May 2023 | USD | 3.29 | 3.33 | 3.24 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,149,600 |
28 Apr 2023 | USD | 3.3 | 3.3 | 3.23 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,306,300 |
27 Apr 2023 | USD | 3.31 | 3.34 | 3.2 | 3.32 | 3.32 | +0.04 (+1.22%) | 1,118,600 |
26 Apr 2023 | USD | 3.28 | 3.315 | 3.235 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,261,100 |
25 Apr 2023 | USD | 3.32 | 3.33 | 3.21 | 3.29 | 3.29 | -0.08 (-2.37%) | 1,504,300 |
24 Apr 2023 | USD | 3.37 | 3.39 | 3.295 | 3.37 | 3.37 | -0.02 (-0.59%) | 937,800 |
21 Apr 2023 | USD | 3.38 | 3.4 | 3.345 | 3.39 | 3.39 | 0.0 (0.0%) | 1,113,000 |