Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 4.33 | 4.54 | 4.21 | 4.5 | 4.5 | +0.16 (+3.69%) | 536,600 |
6 Jun 2023 | USD | 4.2 | 4.4 | 4.13 | 4.34 | 4.34 | +0.15 (+3.58%) | 381,400 |
5 Jun 2023 | USD | 4.26 | 4.28 | 4.19 | 4.19 | 4.19 | -0.1 (-2.33%) | 270,100 |
2 Jun 2023 | USD | 4.23 | 4.35 | 4.218 | 4.29 | 4.29 | +0.08 (+1.90%) | 335,400 |
1 Jun 2023 | USD | 4.22 | 4.37 | 4.16 | 4.21 | 4.21 | 0.0 (0.0%) | 328,700 |
31 May 2023 | USD | 4.38 | 4.38 | 3.97 | 4.21 | 4.21 | -0.17 (-3.88%) | 557,900 |
30 May 2023 | USD | 4.01 | 4.4 | 3.922 | 4.38 | 4.38 | +0.38 (+9.50%) | 580,900 |
26 May 2023 | USD | 3.97 | 4.085 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 217,600 |
25 May 2023 | USD | 3.96 | 4.08 | 3.9 | 3.97 | 3.97 | -0.01 (-0.25%) | 227,300 |
24 May 2023 | USD | 4.01 | 4.02 | 3.963 | 3.98 | 3.98 | -0.04 (-1.00%) | 106,200 |
23 May 2023 | USD | 4.19 | 4.2 | 4.01 | 4.02 | 4.02 | -0.19 (-4.51%) | 133,900 |
22 May 2023 | USD | 3.95 | 4.25 | 3.913 | 4.21 | 4.21 | +0.29 (+7.40%) | 469,400 |
19 May 2023 | USD | 3.94 | 3.98 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 169,200 |
18 May 2023 | USD | 4 | 4 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 236,200 |
17 May 2023 | USD | 3.81 | 4.05 | 3.78 | 4 | 4 | +0.16 (+4.17%) | 269,900 |
16 May 2023 | USD | 3.66 | 3.91 | 3.55 | 3.84 | 3.84 | +0.03 (+0.79%) | 170,900 |
15 May 2023 | USD | 3.84 | 3.88 | 3.73 | 3.81 | 3.81 | +0.07 (+1.87%) | 124,900 |
12 May 2023 | USD | 3.68 | 3.77 | 3.67 | 3.74 | 3.74 | -0.01 (-0.27%) | 81,100 |
11 May 2023 | USD | 3.735 | 3.8 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 123,300 |
10 May 2023 | USD | 3.73 | 3.74 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 99,100 |
9 May 2023 | USD | 3.6 | 3.74 | 3.6 | 3.71 | 3.71 | +0.05 (+1.37%) | 81,100 |
8 May 2023 | USD | 3.62 | 3.73 | 3.56 | 3.66 | 3.66 | +0.06 (+1.67%) | 59,400 |
5 May 2023 | USD | 3.41 | 3.63 | 3.41 | 3.6 | 3.6 | +0.18 (+5.26%) | 76,000 |
4 May 2023 | USD | 3.56 | 3.58 | 3.41 | 3.42 | 3.42 | -0.13 (-3.66%) | 77,700 |
3 May 2023 | USD | 3.56 | 3.68 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 52,000 |
2 May 2023 | USD | 3.58 | 3.59 | 3.51 | 3.55 | 3.55 | -0.05 (-1.39%) | 72,400 |
1 May 2023 | USD | 3.58 | 3.68 | 3.563 | 3.6 | 3.6 | +0.02 (+0.56%) | 32,900 |
28 Apr 2023 | USD | 3.65 | 3.701 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 135,000 |
27 Apr 2023 | USD | 3.76 | 3.76 | 3.61 | 3.64 | 3.64 | -0.06 (-1.62%) | 74,400 |
26 Apr 2023 | USD | 3.71 | 3.76 | 3.61 | 3.7 | 3.7 | +0.03 (+0.82%) | 81,000 |