Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 2.16 | 2.16 | 2.08 | 2.12 | 2.12 | -0.04 (-1.85%) | 91,000 |
26 May 2023 | USD | 2.07 | 2.16 | 2.07 | 2.16 | 2.16 | +0.11 (+5.37%) | 82,100 |
25 May 2023 | USD | 2.05 | 2.12 | 2 | 2.05 | 2.05 | -0.03 (-1.44%) | 83,500 |
24 May 2023 | USD | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 48,500 |
23 May 2023 | USD | 1.91 | 2.09 | 1.91 | 2.09 | 2.09 | +0.07 (+3.47%) | 134,600 |
22 May 2023 | USD | 1.94 | 2.09 | 1.94 | 2.02 | 2.02 | +0.11 (+5.76%) | 62,700 |
19 May 2023 | USD | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 12,200 |
18 May 2023 | USD | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 154,800 |
17 May 2023 | USD | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 137,300 |
16 May 2023 | USD | 1.99 | 1.99 | 1.9 | 1.91 | 1.91 | -0.09 (-4.50%) | 47,300 |
15 May 2023 | USD | 1.99 | 2.01 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 96,300 |
12 May 2023 | USD | 2 | 2.01 | 1.95 | 1.98 | 1.98 | +0.04 (+2.06%) | 51,900 |
11 May 2023 | USD | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -0.05 (-2.51%) | 36,900 |
10 May 2023 | USD | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | -0.03 (-1.49%) | 4,900 |
9 May 2023 | USD | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 6,300 |
8 May 2023 | USD | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 14,300 |
5 May 2023 | USD | 2 | 2.05 | 2 | 2.02 | 2.02 | +0.11 (+5.76%) | 126,600 |
4 May 2023 | USD | 1.9 | 1.93 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 55,700 |
3 May 2023 | USD | 1.9 | 1.9 | 1.78 | 1.89 | 1.89 | -0.04 (-2.07%) | 49,800 |
2 May 2023 | USD | 1.9 | 1.96 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 50,000 |
1 May 2023 | USD | 1.98 | 2 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 24,500 |
28 Apr 2023 | USD | 1.93 | 1.98 | 1.93 | 1.94 | 1.94 | +0.02 (+1.04%) | 49,700 |
27 Apr 2023 | USD | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 22,700 |
26 Apr 2023 | USD | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 70,200 |
25 Apr 2023 | USD | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -0.08 (-3.98%) | 146,600 |
24 Apr 2023 | USD | 2.01 | 2.06 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 3,636,600 |
21 Apr 2023 | USD | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 59,700 |
20 Apr 2023 | USD | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 35,500 |
19 Apr 2023 | USD | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.06 (-2.83%) | 41,800 |
18 Apr 2023 | USD | 2.12 | 2.13 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 17,900 |