Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 1.69 | 1.88 | 1.69 | 1.76 | 1.76 | +0.07 (+4.14%) | 3,306,800 |
30 May 2023 | USD | 1.71 | 1.745 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,191,100 |
26 May 2023 | USD | 1.64 | 1.73 | 1.62 | 1.71 | 1.71 | +0.07 (+4.27%) | 1,360,700 |
25 May 2023 | USD | 1.71 | 1.76 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 1,304,100 |
24 May 2023 | USD | 1.83 | 1.83 | 1.7 | 1.72 | 1.72 | -0.13 (-7.03%) | 1,335,100 |
23 May 2023 | USD | 1.94 | 1.94 | 1.825 | 1.85 | 1.85 | -0.09 (-4.64%) | 2,769,300 |
22 May 2023 | USD | 1.8 | 1.985 | 1.775 | 1.94 | 1.94 | +0.15 (+8.38%) | 2,108,500 |
19 May 2023 | USD | 1.72 | 1.81 | 1.7 | 1.79 | 1.79 | +0.1 (+5.92%) | 1,458,300 |
18 May 2023 | USD | 1.64 | 1.7 | 1.63 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,353,500 |
17 May 2023 | USD | 1.67 | 1.68 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,135,500 |
16 May 2023 | USD | 1.83 | 1.83 | 1.64 | 1.65 | 1.65 | -0.15 (-8.33%) | 1,237,900 |
15 May 2023 | USD | 1.67 | 1.8 | 1.67 | 1.8 | 1.8 | +0.13 (+7.78%) | 1,255,000 |
12 May 2023 | USD | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 595,700 |
11 May 2023 | USD | 1.67 | 1.68 | 1.605 | 1.66 | 1.66 | -0.04 (-2.35%) | 2,162,500 |
10 May 2023 | USD | 1.67 | 1.7 | 1.64 | 1.7 | 1.7 | +0.02 (+1.19%) | 1,364,000 |
9 May 2023 | USD | 1.77 | 1.77 | 1.6 | 1.68 | 1.68 | -0.16 (-8.70%) | 1,565,200 |
8 May 2023 | USD | 1.84 | 1.9 | 1.71 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,339,700 |
5 May 2023 | USD | 1.78 | 1.89 | 1.755 | 1.85 | 1.85 | +0.09 (+5.11%) | 2,097,000 |
4 May 2023 | USD | 1.73 | 1.79 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 1,980,300 |
3 May 2023 | USD | 1.6 | 1.75 | 1.6 | 1.73 | 1.73 | +0.12 (+7.45%) | 2,078,400 |
2 May 2023 | USD | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 1,634,900 |
1 May 2023 | USD | 1.69 | 1.71 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 1,846,700 |
28 Apr 2023 | USD | 1.63 | 1.73 | 1.58 | 1.68 | 1.68 | +0.06 (+3.70%) | 1,718,300 |
27 Apr 2023 | USD | 1.68 | 1.71 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 1,096,700 |
26 Apr 2023 | USD | 1.65 | 1.69 | 1.6 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,117,400 |
25 Apr 2023 | USD | 1.73 | 1.74 | 1.63 | 1.67 | 1.67 | -0.07 (-4.02%) | 1,316,700 |
24 Apr 2023 | USD | 1.85 | 1.87 | 1.72 | 1.74 | 1.74 | -0.11 (-5.95%) | 1,085,200 |
21 Apr 2023 | USD | 1.79 | 1.86 | 1.78 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,397,500 |
20 Apr 2023 | USD | 1.84 | 1.845 | 1.785 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,158,600 |
19 Apr 2023 | USD | 1.78 | 1.87 | 1.745 | 1.85 | 1.85 | +0.06 (+3.35%) | 1,525,500 |