Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | USD | 1.6 | 1.79 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 198,100 |
18 May 2023 | USD | 1.56 | 1.63 | 1.54 | 1.61 | 1.61 | +0.05 (+3.21%) | 81,100 |
17 May 2023 | USD | 1.58 | 1.6 | 1.531 | 1.56 | 1.56 | -0.02 (-1.27%) | 107,000 |
16 May 2023 | USD | 1.7 | 1.75 | 1.56 | 1.58 | 1.58 | -0.1 (-5.95%) | 166,200 |
15 May 2023 | USD | 1.69 | 1.86 | 1.58 | 1.68 | 1.68 | +0.18 (+12%) | 488,900 |
12 May 2023 | USD | 1.57 | 1.61 | 1.433 | 1.5 | 1.5 | -0.11 (-6.83%) | 164,800 |
11 May 2023 | USD | 1.71 | 1.71 | 1.6 | 1.61 | 1.61 | -0.09 (-5.29%) | 140,700 |
10 May 2023 | USD | 1.75 | 1.75 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 106,200 |
9 May 2023 | USD | 1.78 | 1.78 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 133,600 |
8 May 2023 | USD | 1.73 | 1.827 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 187,300 |
5 May 2023 | USD | 1.73 | 1.9 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 374,900 |
4 May 2023 | USD | 1.95 | 1.95 | 1.715 | 1.75 | 1.75 | -0.03 (-1.69%) | 343,700 |
3 May 2023 | USD | 1.74 | 1.94 | 1.681 | 1.78 | 1.78 | +0.07 (+4.09%) | 363,500 |
2 May 2023 | USD | 1.8 | 1.82 | 1.62 | 1.71 | 1.71 | -0.12 (-6.56%) | 325,500 |
1 May 2023 | USD | 1.82 | 1.93 | 1.8 | 1.83 | 1.83 | -0.15 (-7.58%) | 516,200 |
28 Apr 2023 | USD | 1.88 | 2.15 | 1.75 | 1.98 | 1.98 | +0.04 (+2.06%) | 1,912,700 |
27 Apr 2023 | USD | 2.62 | 2.94 | 1.87 | 1.94 | 1.94 | +0.62 (+46.97%) | 62,908,500 |
26 Apr 2023 | USD | 1.57 | 1.57 | 1.28 | 1.32 | 1.32 | -0.24 (-15.38%) | 493,100 |
25 Apr 2023 | USD | 1.72 | 1.74 | 1.51 | 1.56 | 1.56 | -0.21 (-11.86%) | 434,100 |
24 Apr 2023 | USD | 1.85 | 1.86 | 1.65 | 1.77 | 1.77 | -0.08 (-4.32%) | 587,200 |
21 Apr 2023 | USD | 1.88 | 1.96 | 1.78 | 1.85 | 1.85 | -0.14 (-7.04%) | 1,055,700 |
20 Apr 2023 | USD | 2.05 | 2.559 | 1.88 | 1.99 | 1.99 | +0.23 (+13.07%) | 15,229,000 |
19 Apr 2023 | USD | 1.56 | 2.09 | 1.49 | 1.76 | 1.76 | +0.12 (+7.32%) | 5,497,900 |
18 Apr 2023 | USD | 1.83 | 1.95 | 1.595 | 1.64 | 1.64 | -0.65 (-28.38%) | 4,772,500 |
17 Apr 2023 | USD | 2.46 | 3.95 | 2.2 | 2.29 | 2.29 | +1.39 (+154.44%) | 120,500,000 |
14 Apr 2023 | USD | 0.96 | 1.67 | 0.9 | 0.9 | 0.9 | -0.039 (-4.15%) | 4,607,400 |
13 Apr 2023 | USD | 1.08 | 1.3 | 0.939 | 0.939 | 0.939 | -0.071 (-7.03%) | 1,380,500 |
12 Apr 2023 | USD | 1.02 | 1.08 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 87,100 |
11 Apr 2023 | USD | 1.11 | 1.11 | 1.02 | 1.06 | 1.06 | -0.005 (-0.47%) | 86,300 |
10 Apr 2023 | USD | 1.15 | 1.17 | 1.03 | 1.065 | 1.065 | -0.115 (-9.75%) | 284,400 |