Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 1.95 | 2.19 | 1.945 | 2.14 | 53.5 | +0.23 (+12.04%) | 2,902,600 |
12 Jun 2023 | USD | 2.01 | 2.1 | 1.87 | 1.91 | 47.75 | -0.07 (-3.54%) | 2,219,400 |
9 Jun 2023 | USD | 1.89 | 2.05 | 1.86 | 1.98 | 49.5 | +0.1 (+5.32%) | 2,189,500 |
8 Jun 2023 | USD | 1.64 | 1.92 | 1.64 | 1.88 | 47 | +0.23 (+13.94%) | 2,998,400 |
7 Jun 2023 | USD | 1.69 | 1.7 | 1.53 | 1.65 | 41.25 | +0.01 (+0.61%) | 2,163,200 |
6 Jun 2023 | USD | 1.59 | 1.715 | 1.47 | 1.64 | 41 | +0.08 (+5.13%) | 2,187,700 |
5 Jun 2023 | USD | 1.54 | 1.585 | 1.485 | 1.56 | 39 | +0.02 (+1.30%) | 1,655,700 |
2 Jun 2023 | USD | 1.5 | 1.565 | 1.46 | 1.54 | 38.5 | +0.04 (+2.67%) | 2,212,000 |
1 Jun 2023 | USD | 1.55 | 1.56 | 1.46 | 1.5 | 37.5 | -0.03 (-1.96%) | 1,359,300 |
31 May 2023 | USD | 1.61 | 1.71 | 1.45 | 1.53 | 38.25 | -0.09 (-5.56%) | 4,775,100 |
30 May 2023 | USD | 1.76 | 1.87 | 1.615 | 1.62 | 40.5 | -0.15 (-8.47%) | 1,590,700 |
26 May 2023 | USD | 1.89 | 1.93 | 1.75 | 1.77 | 44.25 | -0.15 (-7.81%) | 1,874,500 |
25 May 2023 | USD | 1.92 | 1.94 | 1.835 | 1.92 | 48 | 0.0 (0.0%) | 1,307,500 |
24 May 2023 | USD | 2.08 | 2.08 | 1.86 | 1.92 | 48 | -0.16 (-7.69%) | 2,171,700 |
23 May 2023 | USD | 2.08 | 2.285 | 2.08 | 2.08 | 52 | -0.02 (-0.95%) | 1,373,800 |
22 May 2023 | USD | 2.12 | 2.19 | 2.05 | 2.1 | 52.5 | -0.01 (-0.47%) | 1,612,800 |
19 May 2023 | USD | 2.08 | 2.2 | 2.062 | 2.11 | 52.75 | +0.07 (+3.43%) | 1,453,500 |
18 May 2023 | USD | 2.05 | 2.135 | 1.94 | 2.04 | 51 | -0.02 (-0.97%) | 1,991,900 |
17 May 2023 | USD | 2.07 | 2.07 | 1.97 | 2.06 | 51.5 | -0.02 (-0.96%) | 1,823,300 |
16 May 2023 | USD | 2.12 | 2.16 | 1.95 | 2.08 | 52 | -0.12 (-5.45%) | 1,705,400 |
15 May 2023 | USD | 2.14 | 2.31 | 2.14 | 2.2 | 55 | +0.06 (+2.80%) | 1,981,000 |
12 May 2023 | USD | 2.33 | 2.35 | 2.1 | 2.14 | 53.5 | -0.16 (-6.96%) | 2,471,000 |
11 May 2023 | USD | 2.39 | 2.449 | 2.27 | 2.3 | 57.5 | -0.13 (-5.35%) | 1,765,500 |
10 May 2023 | USD | 2.47 | 2.475 | 2.21 | 2.43 | 60.75 | -0.01 (-0.41%) | 2,063,200 |
9 May 2023 | USD | 2.86 | 2.9 | 2.19 | 2.44 | 61 | -0.53 (-17.85%) | 3,272,400 |
8 May 2023 | USD | 2.91 | 3.015 | 2.86 | 2.97 | 74.25 | +0.06 (+2.06%) | 724,400 |
5 May 2023 | USD | 2.78 | 2.965 | 2.75 | 2.91 | 72.75 | +0.16 (+5.82%) | 970,400 |
4 May 2023 | USD | 2.67 | 2.78 | 2.545 | 2.75 | 68.75 | +0.05 (+1.85%) | 1,860,600 |
3 May 2023 | USD | 2.59 | 2.755 | 2.555 | 2.7 | 67.5 | +0.12 (+4.65%) | 1,571,300 |
2 May 2023 | USD | 2.81 | 2.81 | 2.43 | 2.58 | 64.5 | -0.23 (-8.19%) | 2,485,600 |