Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2023 | USD | 2.74 | 3.01 | 2.73 | 2.98 | 2.98 | +0.32 (+12.03%) | 8,051,900 |
9 Jun 2023 | USD | 2.67 | 2.76 | 2.38 | 2.66 | 2.66 | +0.04 (+1.53%) | 6,951,300 |
8 Jun 2023 | USD | 2.17 | 2.65 | 2.02 | 2.62 | 2.62 | +0.3 (+12.93%) | 7,205,200 |
7 Jun 2023 | USD | 2.14 | 2.43 | 2.12 | 2.32 | 2.32 | +0.34 (+17.17%) | 14,049,600 |
6 Jun 2023 | USD | 1.72 | 1.99 | 1.68 | 1.98 | 1.98 | +0.24 (+13.79%) | 6,954,000 |
5 Jun 2023 | USD | 1.69 | 1.8 | 1.67 | 1.74 | 1.74 | +0.05 (+2.96%) | 8,801,300 |
2 Jun 2023 | USD | 1.63 | 1.72 | 1.6 | 1.69 | 1.69 | +0.23 (+15.75%) | 10,017,100 |
1 Jun 2023 | USD | 1.4 | 1.51 | 1.39 | 1.46 | 1.46 | +0.1 (+7.35%) | 6,459,800 |
31 May 2023 | USD | 1.27 | 1.42 | 1.26 | 1.36 | 1.36 | +0.1 (+7.94%) | 5,796,200 |
30 May 2023 | USD | 1.16 | 1.27 | 1.14 | 1.26 | 1.26 | +0.12 (+10.53%) | 3,052,200 |
26 May 2023 | USD | 1.2 | 1.2 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,141,700 |
25 May 2023 | USD | 1.13 | 1.16 | 1.06 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,262,000 |
24 May 2023 | USD | 1.16 | 1.16 | 1.07 | 1.13 | 1.13 | -0.03 (-2.59%) | 3,207,400 |
23 May 2023 | USD | 1.08 | 1.34 | 1.07 | 1.16 | 1.16 | +0.11 (+10.48%) | 5,436,900 |
22 May 2023 | USD | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 3,034,000 |
19 May 2023 | USD | 1.03 | 1.03 | 0.98 | 1 | 1 | 0.0 (0.0%) | 5,511,000 |
18 May 2023 | USD | 0.97 | 1.01 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 5,115,400 |
17 May 2023 | USD | 0.88 | 0.96 | 0.87 | 0.96 | 0.96 | +0.08 (+9.09%) | 4,812,500 |
16 May 2023 | USD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 2,758,100 |
15 May 2023 | USD | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 2,500,200 |
12 May 2023 | USD | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 2,122,300 |
11 May 2023 | USD | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 1,842,000 |
10 May 2023 | USD | 0.89 | 0.9 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,825,800 |
9 May 2023 | USD | 0.87 | 0.89 | 0.83 | 0.89 | 0.89 | +0.02 (+2.30%) | 5,215,100 |
8 May 2023 | USD | 0.9 | 0.9 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,599,800 |
5 May 2023 | USD | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 924,000 |
4 May 2023 | USD | 0.83 | 0.86 | 0.8 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,193,300 |
3 May 2023 | USD | 0.83 | 0.87 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,397,900 |
2 May 2023 | USD | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -0.04 (-4.60%) | 1,141,200 |
1 May 2023 | USD | 0.91 | 0.92 | 0.85 | 0.87 | 0.87 | -0.04 (-4.40%) | 1,256,700 |