Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 2.29 | 2.39 | 2.13 | 2.3 | 2.3 | +0.04 (+1.77%) | 223,300 |
12 Jun 2023 | USD | 2.261 | 2.32 | 2.15 | 2.26 | 2.26 | -0.14 (-5.83%) | 251,200 |
9 Jun 2023 | USD | 2.1 | 2.45 | 2.08 | 2.4 | 2.4 | +0.345 (+16.79%) | 362,300 |
8 Jun 2023 | USD | 2.15 | 2.15 | 2.02 | 2.055 | 2.055 | -0.015 (-0.72%) | 37,000 |
7 Jun 2023 | USD | 1.98 | 2.18 | 1.9 | 2.07 | 2.07 | +0.06 (+2.99%) | 211,900 |
6 Jun 2023 | USD | 2.025 | 2.145 | 1.97 | 2.01 | 2.01 | -0.02 (-0.99%) | 74,800 |
5 Jun 2023 | USD | 1.79 | 2.06 | 1.79 | 2.03 | 2.03 | +0.13 (+6.84%) | 60,500 |
2 Jun 2023 | USD | 1.86 | 1.91 | 1.813 | 1.9 | 1.9 | +0.02 (+1.06%) | 30,200 |
1 Jun 2023 | USD | 1.8 | 1.881 | 1.8 | 1.88 | 1.88 | +0.04 (+2.17%) | 21,400 |
31 May 2023 | USD | 1.81 | 1.909 | 1.78 | 1.84 | 1.84 | +0.02 (+1.10%) | 56,100 |
30 May 2023 | USD | 1.75 | 1.82 | 1.661 | 1.82 | 1.82 | +0.09 (+5.20%) | 72,700 |
26 May 2023 | USD | 1.649 | 1.73 | 1.58 | 1.73 | 1.73 | +0.05 (+2.98%) | 40,000 |
25 May 2023 | USD | 1.74 | 1.763 | 1.61 | 1.68 | 1.68 | -0.1 (-5.62%) | 44,000 |
24 May 2023 | USD | 1.84 | 1.84 | 1.726 | 1.78 | 1.78 | -0.04 (-2.20%) | 43,400 |
23 May 2023 | USD | 1.71 | 1.88 | 1.7 | 1.82 | 1.82 | +0.05 (+2.82%) | 40,700 |
22 May 2023 | USD | 1.68 | 1.805 | 1.65 | 1.77 | 1.77 | +0.093 (+5.55%) | 64,500 |
19 May 2023 | USD | 1.7 | 1.75 | 1.59 | 1.677 | 1.677 | -0.003 (-0.18%) | 68,600 |
18 May 2023 | USD | 1.98 | 2 | 1.64 | 1.68 | 1.68 | -0.26 (-13.40%) | 171,100 |
17 May 2023 | USD | 1.72 | 2 | 1.64 | 1.94 | 1.94 | +0.22 (+12.79%) | 224,800 |
16 May 2023 | USD | 1.61 | 1.74 | 1.46 | 1.72 | 1.72 | +0.124 (+7.77%) | 148,500 |
15 May 2023 | USD | 1.46 | 1.596 | 1.44 | 1.596 | 1.596 | +0.156 (+10.83%) | 114,300 |
12 May 2023 | USD | 1.43 | 1.48 | 1.38 | 1.44 | 1.44 | +0.07 (+5.11%) | 68,100 |
11 May 2023 | USD | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | +0.001 (+0.07%) | 54,300 |
10 May 2023 | USD | 1.34 | 1.42 | 1.3 | 1.369 | 1.369 | +0.049 (+3.71%) | 124,900 |
9 May 2023 | USD | 1.39 | 1.39 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 64,800 |
8 May 2023 | USD | 1.21 | 1.377 | 1.21 | 1.29 | 1.29 | +0.04 (+3.20%) | 31,900 |
5 May 2023 | USD | 1.33 | 1.33 | 1.2 | 1.25 | 1.25 | -0.025 (-1.96%) | 8,000 |
4 May 2023 | USD | 1.254 | 1.28 | 1.2 | 1.275 | 1.275 | -0.035 (-2.67%) | 31,800 |
3 May 2023 | USD | 1.33 | 1.422 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 54,200 |
2 May 2023 | USD | 1.38 | 1.49 | 1.271 | 1.29 | 1.29 | -0.04 (-3.01%) | 37,100 |