Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 4.94 | 5.28 | 4.89 | 5.16 | 5.16 | +0.24 (+4.88%) | 181,000 |
12 Jun 2023 | USD | 5 | 5.3 | 4.77 | 4.92 | 4.92 | -0.08 (-1.60%) | 193,000 |
9 Jun 2023 | USD | 5.45 | 5.58 | 4.95 | 5 | 5 | -0.33 (-6.19%) | 147,900 |
8 Jun 2023 | USD | 5.37 | 5.7 | 5.16 | 5.33 | 5.33 | +0.03 (+0.57%) | 117,900 |
7 Jun 2023 | USD | 5.32 | 5.55 | 5.221 | 5.3 | 5.3 | -0.03 (-0.56%) | 94,000 |
6 Jun 2023 | USD | 5.04 | 5.34 | 4.96 | 5.33 | 5.33 | +0.35 (+7.03%) | 88,100 |
5 Jun 2023 | USD | 4.85 | 5.13 | 4.755 | 4.98 | 4.98 | +0.13 (+2.68%) | 114,900 |
2 Jun 2023 | USD | 4.78 | 4.89 | 4.5 | 4.85 | 4.85 | +0.11 (+2.32%) | 105,000 |
1 Jun 2023 | USD | 4.77 | 4.89 | 4.65 | 4.74 | 4.74 | +0.04 (+0.85%) | 158,500 |
31 May 2023 | USD | 4.54 | 4.91 | 4.54 | 4.7 | 4.7 | +0.12 (+2.62%) | 84,900 |
30 May 2023 | USD | 4.81 | 4.85 | 4.5 | 4.58 | 4.58 | -0.21 (-4.38%) | 209,800 |
26 May 2023 | USD | 4.76 | 4.79 | 4.6 | 4.79 | 4.79 | +0.1 (+2.13%) | 47,700 |
25 May 2023 | USD | 5.21 | 5.22 | 4.52 | 4.69 | 4.69 | -0.42 (-8.22%) | 96,700 |
24 May 2023 | USD | 4.82 | 5.11 | 4.82 | 5.11 | 5.11 | +0.21 (+4.29%) | 71,600 |
23 May 2023 | USD | 4.93 | 5.445 | 4.85 | 4.9 | 4.9 | -0.06 (-1.21%) | 116,700 |
22 May 2023 | USD | 4.46 | 4.98 | 4.46 | 4.96 | 4.96 | +0.51 (+11.46%) | 120,000 |
19 May 2023 | USD | 4.37 | 4.65 | 4.37 | 4.45 | 4.45 | +0.1 (+2.30%) | 177,800 |
18 May 2023 | USD | 4.5 | 4.545 | 4.25 | 4.35 | 4.35 | -0.16 (-3.55%) | 92,700 |
17 May 2023 | USD | 4.71 | 4.759 | 4.464 | 4.51 | 4.51 | -0.09 (-1.96%) | 72,600 |
16 May 2023 | USD | 4.59 | 4.75 | 4.2 | 4.6 | 4.6 | +0.18 (+4.07%) | 121,300 |
15 May 2023 | USD | 4.41 | 4.575 | 4.31 | 4.42 | 4.42 | +0.1 (+2.31%) | 68,200 |
12 May 2023 | USD | 4.29 | 4.34 | 4.105 | 4.32 | 4.32 | +0.03 (+0.70%) | 50,400 |
11 May 2023 | USD | 4.12 | 4.292 | 4.02 | 4.29 | 4.29 | +0.2 (+4.89%) | 52,600 |
10 May 2023 | USD | 4.1 | 4.28 | 3.99 | 4.09 | 4.09 | 0.0 (0.0%) | 60,900 |
9 May 2023 | USD | 4.16 | 4.16 | 3.83 | 4.09 | 4.09 | -0.05 (-1.21%) | 88,500 |
8 May 2023 | USD | 4.01 | 4.14 | 3.89 | 4.14 | 4.14 | +0.21 (+5.34%) | 78,700 |
5 May 2023 | USD | 3.88 | 4.004 | 3.7 | 3.93 | 3.93 | +0.08 (+2.08%) | 120,300 |
4 May 2023 | USD | 3.97 | 4.03 | 3.76 | 3.85 | 3.85 | -0.09 (-2.28%) | 87,300 |
3 May 2023 | USD | 4.02 | 4.05 | 3.94 | 3.94 | 3.94 | -0.08 (-1.99%) | 124,600 |
2 May 2023 | USD | 4.25 | 4.38 | 4 | 4.02 | 4.02 | -0.27 (-6.29%) | 60,800 |