Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.53 | 1.59 | 1.48 | 1.52 | 1.52 | -0.03 (-1.94%) | 575,500 |
5 Jun 2023 | USD | 1.6 | 1.64 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 588,900 |
2 Jun 2023 | USD | 1.75 | 1.75 | 1.57 | 1.58 | 1.58 | -0.16 (-9.20%) | 998,800 |
1 Jun 2023 | USD | 1.91 | 1.93 | 1.7 | 1.74 | 1.74 | +0.12 (+7.41%) | 7,240,300 |
31 May 2023 | USD | 1.51 | 1.62 | 1.47 | 1.62 | 1.62 | +0.13 (+8.72%) | 228,300 |
30 May 2023 | USD | 1.49 | 1.53 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 246,900 |
26 May 2023 | USD | 1.55 | 1.57 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 136,900 |
25 May 2023 | USD | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -0.09 (-5.70%) | 196,800 |
24 May 2023 | USD | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 287,600 |
23 May 2023 | USD | 1.54 | 1.64 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 175,400 |
22 May 2023 | USD | 1.58 | 1.62 | 1.52 | 1.56 | 1.56 | 0.0 (0.0%) | 251,200 |
19 May 2023 | USD | 1.81 | 1.86 | 1.52 | 1.56 | 1.56 | -0.09 (-5.45%) | 538,500 |
18 May 2023 | USD | 1.62 | 1.67 | 1.55 | 1.65 | 1.65 | +0.03 (+1.85%) | 182,100 |
17 May 2023 | USD | 1.73 | 1.74 | 1.57 | 1.62 | 1.62 | -0.14 (-7.95%) | 390,600 |
16 May 2023 | USD | 1.7 | 1.781 | 1.67 | 1.76 | 1.76 | 0.0 (0.0%) | 151,500 |
15 May 2023 | USD | 1.92 | 1.96 | 1.662 | 1.76 | 1.76 | -0.06 (-3.30%) | 541,000 |
12 May 2023 | USD | 1.9 | 1.96 | 1.65 | 1.82 | 1.82 | -0.12 (-6.19%) | 291,100 |
11 May 2023 | USD | 2.04 | 2.04 | 1.9 | 1.94 | 1.94 | -0.11 (-5.37%) | 159,200 |
10 May 2023 | USD | 2.06 | 2.08 | 1.98 | 2.05 | 2.05 | +0.04 (+1.99%) | 187,800 |
9 May 2023 | USD | 1.87 | 2.2 | 1.87 | 2.01 | 2.01 | -0.01 (-0.50%) | 601,600 |
8 May 2023 | USD | 2.13 | 2.18 | 1.96 | 2.02 | 2.02 | -0.09 (-4.27%) | 578,800 |
5 May 2023 | USD | 2.44 | 2.45 | 1.95 | 2.11 | 2.11 | +0.25 (+13.44%) | 6,470,500 |
4 May 2023 | USD | 2.16 | 2.22 | 1.82 | 1.86 | 1.86 | -0.41 (-18.06%) | 750,000 |
3 May 2023 | USD | 2.53 | 2.59 | 2.09 | 2.27 | 2.27 | -0.45 (-16.54%) | 790,200 |
2 May 2023 | USD | 2.61 | 3.2 | 2.27 | 2.72 | 2.72 | +0.7 (+34.65%) | 10,667,000 |
1 May 2023 | USD | 2.17 | 2.65 | 1.9 | 2.02 | 2.02 | -0.29 (-12.55%) | 2,072,300 |
28 Apr 2023 | USD | 2.76 | 5.37 | 2.2 | 2.31 | 2.31 | +0.62 (+36.69%) | 31,485,500 |
27 Apr 2023 | USD | 1.91 | 2.1 | 1.645 | 1.69 | 1.69 | -0.19 (-10.11%) | 154,000 |
26 Apr 2023 | USD | 1.91 | 1.926 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 8,100 |
25 Apr 2023 | USD | 2.18 | 2.215 | 1.9 | 1.9 | 1.9 | -0.32 (-14.41%) | 60,500 |