Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 4.35 | 4.68 | 4.18 | 4.27 | 4.27 | -0.255 (-5.64%) | 379,000 |
5 Jun 2023 | USD | 5.39 | 5.87 | 4.27 | 4.525 | 4.525 | -0.545 (-10.75%) | 1,390,800 |
2 Jun 2023 | USD | 5.35 | 5.48 | 4.93 | 5.07 | 5.07 | -0.18 (-3.43%) | 286,200 |
1 Jun 2023 | USD | 5 | 5.4 | 4.98 | 5.25 | 5.25 | +0.31 (+6.28%) | 304,200 |
31 May 2023 | USD | 5.44 | 5.99 | 4.86 | 4.94 | 4.94 | -0.74 (-13.03%) | 625,800 |
30 May 2023 | USD | 5.08 | 6 | 4.912 | 5.68 | 5.68 | +1.02 (+21.89%) | 1,772,400 |
26 May 2023 | USD | 4.33 | 4.75 | 4.28 | 4.66 | 4.66 | +0.46 (+10.95%) | 228,100 |
25 May 2023 | USD | 4.15 | 4.45 | 4.106 | 4.2 | 4.2 | +0.04 (+0.96%) | 133,700 |
24 May 2023 | USD | 4 | 4.2 | 3.81 | 4.16 | 4.16 | +0.11 (+2.72%) | 57,300 |
23 May 2023 | USD | 4.025 | 4.289 | 3.84 | 4.05 | 4.05 | +0.1 (+2.53%) | 73,600 |
22 May 2023 | USD | 3.83 | 4 | 3.75 | 3.95 | 3.95 | +0.07 (+1.80%) | 23,100 |
19 May 2023 | USD | 3.81 | 3.95 | 3.79 | 3.88 | 3.88 | +0.07 (+1.84%) | 18,900 |
18 May 2023 | USD | 3.91 | 3.95 | 3.75 | 3.81 | 3.81 | -0.18 (-4.51%) | 39,700 |
17 May 2023 | USD | 3.8 | 4 | 3.8 | 3.99 | 3.99 | +0.1 (+2.57%) | 23,300 |
16 May 2023 | USD | 4.08 | 4.15 | 3.88 | 3.89 | 3.89 | -0.19 (-4.66%) | 44,600 |
15 May 2023 | USD | 3.9 | 4.195 | 3.9 | 4.08 | 4.08 | +0.07 (+1.75%) | 24,200 |
12 May 2023 | USD | 3.85 | 4.01 | 3.85 | 4.01 | 4.01 | +0.07 (+1.78%) | 15,900 |
11 May 2023 | USD | 4.02 | 4.08 | 3.91 | 3.94 | 3.94 | -0.13 (-3.19%) | 24,800 |
10 May 2023 | USD | 4.04 | 4.2 | 3.95 | 4.07 | 4.07 | +0.04 (+0.99%) | 35,400 |
9 May 2023 | USD | 3.96 | 4.046 | 3.85 | 4.03 | 4.03 | +0.08 (+2.03%) | 23,500 |
8 May 2023 | USD | 4.06 | 4.29 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 44,000 |
5 May 2023 | USD | 4.095 | 4.34 | 4.02 | 4.1 | 4.1 | -0.04 (-0.97%) | 23,600 |
4 May 2023 | USD | 4.07 | 4.25 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 35,200 |
3 May 2023 | USD | 3.998 | 4.15 | 3.998 | 4.08 | 4.08 | -0.02 (-0.49%) | 16,100 |
2 May 2023 | USD | 4.14 | 4.29 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 20,400 |
1 May 2023 | USD | 4.094 | 4.3 | 4.05 | 4.12 | 4.12 | +0.01 (+0.24%) | 36,300 |
28 Apr 2023 | USD | 4.18 | 4.3 | 4.01 | 4.11 | 4.11 | -0.13 (-3.07%) | 79,800 |
27 Apr 2023 | USD | 4.075 | 4.25 | 3.93 | 4.24 | 4.24 | +0.25 (+6.27%) | 57,000 |
26 Apr 2023 | USD | 4 | 4.3 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 62,200 |
25 Apr 2023 | USD | 3.93 | 4.1 | 3.89 | 4 | 4 | +0.14 (+3.63%) | 40,700 |