Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 1.7 | 1.74 | 1.65 | 1.72 | 1.72 | +0.05 (+2.99%) | 32,200 |
31 May 2023 | USD | 1.72 | 1.74 | 1.63 | 1.67 | 1.67 | -0.02 (-1.18%) | 63,900 |
30 May 2023 | USD | 1.77 | 1.79 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 58,300 |
26 May 2023 | USD | 1.7 | 1.85 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 50,700 |
25 May 2023 | USD | 1.81 | 1.81 | 1.62 | 1.68 | 1.68 | -0.12 (-6.67%) | 107,900 |
24 May 2023 | USD | 1.96 | 1.96 | 1.76 | 1.8 | 1.8 | -0.07 (-3.74%) | 35,000 |
23 May 2023 | USD | 1.92 | 1.95 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 49,200 |
22 May 2023 | USD | 1.97 | 1.99 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 30,300 |
19 May 2023 | USD | 1.95 | 2 | 1.86 | 1.93 | 1.93 | +0.02 (+1.05%) | 76,400 |
18 May 2023 | USD | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | +0.1 (+5.52%) | 49,100 |
17 May 2023 | USD | 1.8 | 1.81 | 1.72 | 1.81 | 1.81 | +0.05 (+2.84%) | 32,500 |
16 May 2023 | USD | 1.77 | 1.84 | 1.73 | 1.76 | 1.76 | -0.03 (-1.68%) | 47,200 |
15 May 2023 | USD | 1.81 | 1.88 | 1.74 | 1.79 | 1.79 | -0.05 (-2.72%) | 46,900 |
12 May 2023 | USD | 2.06 | 2.1 | 1.8 | 1.84 | 1.84 | -0.28 (-13.21%) | 102,600 |
11 May 2023 | USD | 2.15 | 2.24 | 2.01 | 2.12 | 2.12 | +0.01 (+0.47%) | 89,000 |
10 May 2023 | USD | 2.14 | 2.14 | 1.91 | 2.11 | 2.11 | +0.06 (+2.93%) | 191,500 |
9 May 2023 | USD | 1.75 | 2.14 | 1.67 | 2.05 | 2.05 | +0.29 (+16.48%) | 187,700 |
8 May 2023 | USD | 1.6 | 1.77 | 1.58 | 1.76 | 1.76 | +0.23 (+15.03%) | 161,500 |
5 May 2023 | USD | 1.54 | 1.58 | 1.4 | 1.53 | 1.53 | -0.05 (-3.16%) | 130,800 |
4 May 2023 | USD | 1.72 | 1.72 | 1.54 | 1.58 | 1.58 | -0.08 (-4.82%) | 80,900 |
3 May 2023 | USD | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 57,500 |
2 May 2023 | USD | 1.83 | 1.88 | 1.64 | 1.64 | 1.64 | -0.69 (-29.61%) | 343,300 |
1 May 2023 | USD | 2.34 | 2.35 | 2.28 | 2.33 | 2.33 | -0.02 (-0.85%) | 52,900 |
28 Apr 2023 | USD | 2.25 | 2.36 | 2.2 | 2.35 | 2.35 | -0.03 (-1.26%) | 75,800 |
27 Apr 2023 | USD | 2.6 | 2.84 | 2.25 | 2.38 | 2.38 | -0.05 (-2.06%) | 1,030,100 |
26 Apr 2023 | USD | 2.48 | 2.54 | 2.42 | 2.43 | 2.43 | -0.09 (-3.57%) | 43,900 |
25 Apr 2023 | USD | 2.69 | 2.7 | 2.51 | 2.52 | 2.52 | -0.17 (-6.32%) | 52,700 |
24 Apr 2023 | USD | 2.61 | 2.72 | 2.6 | 2.69 | 2.69 | -0.01 (-0.37%) | 144,400 |
21 Apr 2023 | USD | 2.65 | 2.71 | 2.6 | 2.7 | 2.7 | +0.03 (+1.12%) | 12,400 |
20 Apr 2023 | USD | 2.7 | 2.73 | 2.67 | 2.67 | 2.67 | -0.06 (-2.20%) | 9,200 |