Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 2.154 | 2.28 | 1.96 | 1.98 | 1.98 | -0.176 (-8.16%) | 111,500 |
12 Jun 2023 | USD | 2.26 | 2.3 | 2.1 | 2.156 | 2.156 | -0.044 (-2.00%) | 184,400 |
9 Jun 2023 | USD | 2.17 | 2.25 | 2.086 | 2.2 | 2.2 | +0.11 (+5.26%) | 190,800 |
8 Jun 2023 | USD | 1.95 | 2.17 | 1.95 | 2.09 | 2.09 | +0.14 (+7.18%) | 134,100 |
7 Jun 2023 | USD | 1.86 | 1.98 | 1.825 | 1.95 | 1.95 | +0.09 (+4.84%) | 110,200 |
6 Jun 2023 | USD | 1.82 | 1.88 | 1.817 | 1.86 | 1.86 | +0.02 (+1.09%) | 51,500 |
5 Jun 2023 | USD | 1.9 | 1.9 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 92,700 |
2 Jun 2023 | USD | 1.71 | 1.83 | 1.71 | 1.8 | 1.8 | +0.1 (+5.88%) | 159,200 |
1 Jun 2023 | USD | 1.68 | 1.74 | 1.677 | 1.7 | 1.7 | +0.02 (+1.19%) | 47,100 |
31 May 2023 | USD | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | +0.016 (+0.96%) | 121,300 |
30 May 2023 | USD | 1.605 | 1.7 | 1.605 | 1.664 | 1.664 | +0.044 (+2.72%) | 25,900 |
26 May 2023 | USD | 1.75 | 1.75 | 1.59 | 1.62 | 1.62 | -0.06 (-3.57%) | 77,800 |
25 May 2023 | USD | 1.78 | 1.78 | 1.67 | 1.68 | 1.68 | -0.025 (-1.47%) | 20,100 |
24 May 2023 | USD | 1.68 | 1.76 | 1.67 | 1.705 | 1.705 | +0.035 (+2.10%) | 42,000 |
23 May 2023 | USD | 1.76 | 1.86 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 54,100 |
22 May 2023 | USD | 1.61 | 1.85 | 1.61 | 1.75 | 1.75 | +0.079 (+4.73%) | 101,900 |
19 May 2023 | USD | 1.649 | 1.683 | 1.634 | 1.671 | 1.671 | +0.057 (+3.53%) | 39,800 |
18 May 2023 | USD | 1.8 | 1.85 | 1.52 | 1.614 | 1.614 | -0.131 (-7.51%) | 198,700 |
17 May 2023 | USD | 1.6 | 1.85 | 1.6 | 1.745 | 1.745 | +0.255 (+17.11%) | 94,800 |
16 May 2023 | USD | 1.5 | 1.52 | 1.459 | 1.49 | 1.49 | -0.023 (-1.52%) | 14,100 |
15 May 2023 | USD | 1.508 | 1.513 | 1.466 | 1.513 | 1.513 | +0.013 (+0.87%) | 18,900 |
12 May 2023 | USD | 1.468 | 1.535 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 20,000 |
11 May 2023 | USD | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 10,800 |
10 May 2023 | USD | 1.49 | 1.64 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 43,300 |
9 May 2023 | USD | 1.38 | 1.64 | 1.38 | 1.49 | 1.49 | +0.01 (+0.68%) | 58,200 |
8 May 2023 | USD | 1.402 | 1.53 | 1.4 | 1.48 | 1.48 | +0.068 (+4.82%) | 22,200 |
5 May 2023 | USD | 1.416 | 1.44 | 1.35 | 1.412 | 1.412 | -0.068 (-4.59%) | 27,600 |
4 May 2023 | USD | 1.4 | 1.49 | 1.39 | 1.48 | 1.48 | +0.01 (+0.68%) | 18,000 |
3 May 2023 | USD | 1.445 | 1.475 | 1.41 | 1.47 | 1.47 | +0.01 (+0.68%) | 17,000 |
2 May 2023 | USD | 1.47 | 1.56 | 1.41 | 1.46 | 1.46 | -0.003 (-0.21%) | 14,900 |