Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 3.26 | 3.325 | 3.12 | 3.27 | 3.27 | +0.07 (+2.19%) | 718,200 |
12 Jun 2023 | USD | 3.19 | 3.33 | 3.07 | 3.2 | 3.2 | +0.18 (+5.96%) | 511,100 |
9 Jun 2023 | USD | 3.31 | 3.35 | 3.02 | 3.02 | 3.02 | -0.37 (-10.91%) | 642,800 |
8 Jun 2023 | USD | 3.42 | 3.54 | 3.34 | 3.39 | 3.39 | -0.01 (-0.29%) | 268,400 |
7 Jun 2023 | USD | 3.44 | 3.59 | 3.38 | 3.4 | 3.4 | -0.12 (-3.41%) | 355,400 |
6 Jun 2023 | USD | 3.16 | 3.58 | 3.07 | 3.52 | 3.52 | +0.33 (+10.34%) | 697,700 |
5 Jun 2023 | USD | 3.14 | 3.29 | 3.04 | 3.19 | 3.19 | +0.03 (+0.95%) | 356,100 |
2 Jun 2023 | USD | 3.2 | 3.27 | 2.9 | 3.16 | 3.16 | -0.05 (-1.56%) | 1,021,200 |
1 Jun 2023 | USD | 3.31 | 3.31 | 3.08 | 3.21 | 3.21 | -0.01 (-0.31%) | 380,000 |
31 May 2023 | USD | 3.27 | 3.35 | 3.13 | 3.22 | 3.22 | -0.11 (-3.30%) | 447,900 |
30 May 2023 | USD | 3.26 | 3.4 | 3.21 | 3.33 | 3.33 | +0.09 (+2.78%) | 416,200 |
26 May 2023 | USD | 3.31 | 3.32 | 3.12 | 3.24 | 3.24 | -0.04 (-1.22%) | 430,000 |
25 May 2023 | USD | 3.54 | 3.59 | 3.25 | 3.28 | 3.28 | -0.25 (-7.08%) | 468,600 |
24 May 2023 | USD | 3.75 | 3.75 | 3.35 | 3.53 | 3.53 | -0.26 (-6.86%) | 479,100 |
23 May 2023 | USD | 3.6 | 4.03 | 3.59 | 3.79 | 3.79 | +0.23 (+6.46%) | 846,100 |
22 May 2023 | USD | 3.26 | 3.59 | 3.26 | 3.56 | 3.56 | +0.3 (+9.20%) | 369,600 |
19 May 2023 | USD | 3.32 | 3.45 | 3.2 | 3.26 | 3.26 | -0.03 (-0.91%) | 628,500 |
18 May 2023 | USD | 3.35 | 3.38 | 3.22 | 3.29 | 3.29 | -0.07 (-2.08%) | 327,300 |
17 May 2023 | USD | 3.43 | 3.47 | 3.26 | 3.36 | 3.36 | 0.0 (0.0%) | 468,600 |
16 May 2023 | USD | 3.59 | 3.63 | 3.36 | 3.36 | 3.36 | -0.29 (-7.95%) | 350,600 |
15 May 2023 | USD | 3.5 | 3.655 | 3.38 | 3.65 | 3.65 | +0.18 (+5.19%) | 754,200 |
12 May 2023 | USD | 3.53 | 3.595 | 3.353 | 3.47 | 3.47 | -0.06 (-1.70%) | 417,000 |
11 May 2023 | USD | 3.6 | 3.72 | 3.47 | 3.53 | 3.53 | -0.08 (-2.22%) | 488,400 |
10 May 2023 | USD | 3.47 | 3.8 | 3.45 | 3.61 | 3.61 | +0.2 (+5.87%) | 999,100 |
9 May 2023 | USD | 3.51 | 3.51 | 3.28 | 3.41 | 3.41 | -0.07 (-2.01%) | 537,900 |
8 May 2023 | USD | 3.3 | 3.5 | 3.26 | 3.48 | 3.48 | +0.41 (+13.36%) | 957,100 |
5 May 2023 | USD | 2.77 | 3.08 | 2.749 | 3.07 | 3.07 | +0.39 (+14.55%) | 2,718,300 |
4 May 2023 | USD | 2.79 | 2.948 | 2.522 | 2.68 | 2.68 | +0.02 (+0.75%) | 594,000 |
3 May 2023 | USD | 2.57 | 2.76 | 2.53 | 2.66 | 2.66 | +0.08 (+3.10%) | 608,500 |
2 May 2023 | USD | 2.68 | 2.68 | 2.44 | 2.58 | 2.58 | -0.11 (-4.09%) | 805,300 |