Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 0.85 | 0.85 | 0.764 | 0.78 | 7.02 | -0.064 (-7.58%) | 756,700 |
5 Jun 2023 | USD | 0.839 | 0.855 | 0.83 | 0.844 | 7.596 | +0.004 (+0.48%) | 566,400 |
2 Jun 2023 | USD | 0.828 | 0.88 | 0.82 | 0.84 | 7.56 | -0.825 (-49.55%) | 4,339,700 |
1 Jun 2023 | USD | 1.95 | 1.99 | 1.66 | 1.665 | 14.985 | -0.425 (-20.33%) | 233,400 |
31 May 2023 | USD | 2.16 | 2.16 | 2.06 | 2.09 | 18.81 | -0.04 (-1.88%) | 12,400 |
30 May 2023 | USD | 2.16 | 2.16 | 2.018 | 2.13 | 19.17 | +0.09 (+4.41%) | 29,100 |
26 May 2023 | USD | 2.13 | 2.13 | 2 | 2.04 | 18.36 | -0.005 (-0.24%) | 28,700 |
25 May 2023 | USD | 2.17 | 2.24 | 2 | 2.045 | 18.405 | -0.065 (-3.08%) | 31,200 |
24 May 2023 | USD | 2.04 | 2.12 | 2.04 | 2.11 | 18.99 | +0.04 (+1.93%) | 20,200 |
23 May 2023 | USD | 2.12 | 2.15 | 2.03 | 2.07 | 18.63 | +0.03 (+1.47%) | 26,000 |
22 May 2023 | USD | 2 | 2.154 | 2 | 2.04 | 18.36 | +0.05 (+2.51%) | 39,400 |
19 May 2023 | USD | 2.09 | 2.09 | 1.81 | 1.99 | 17.91 | -0.09 (-4.33%) | 82,200 |
18 May 2023 | USD | 2.25 | 2.25 | 2.05 | 2.08 | 18.72 | -0.11 (-5.02%) | 45,400 |
17 May 2023 | USD | 2.16 | 2.23 | 2.02 | 2.19 | 19.71 | +0.04 (+1.86%) | 55,200 |
16 May 2023 | USD | 2.28 | 2.32 | 2.14 | 2.15 | 19.35 | -0.2 (-8.51%) | 78,100 |
15 May 2023 | USD | 2.39 | 2.49 | 2.35 | 2.35 | 21.15 | -0.1 (-4.08%) | 27,900 |
12 May 2023 | USD | 2.63 | 2.65 | 2.45 | 2.45 | 22.05 | -0.08 (-3.16%) | 83,700 |
11 May 2023 | USD | 2.531 | 2.54 | 2.51 | 2.53 | 22.77 | -0.02 (-0.78%) | 11,300 |
10 May 2023 | USD | 2.53 | 2.6 | 2.52 | 2.55 | 22.95 | +0.02 (+0.79%) | 32,000 |
9 May 2023 | USD | 2.51 | 2.7 | 2.5 | 2.53 | 22.77 | 0.0 (0.0%) | 32,600 |
8 May 2023 | USD | 2.7 | 2.7 | 2.53 | 2.53 | 22.77 | -0.23 (-8.33%) | 46,700 |
5 May 2023 | USD | 2.9 | 2.96 | 2.7 | 2.76 | 24.84 | -0.2 (-6.76%) | 62,500 |
4 May 2023 | USD | 3 | 3 | 2.81 | 2.96 | 26.64 | -0.08 (-2.63%) | 28,200 |
3 May 2023 | USD | 3.66 | 3.66 | 2.9 | 3.04 | 27.36 | -0.53 (-14.85%) | 146,600 |
2 May 2023 | USD | 4 | 4.116 | 3.5 | 3.57 | 32.13 | -0.41 (-10.30%) | 64,500 |
1 May 2023 | USD | 4.2 | 4.23 | 3.97 | 3.98 | 35.82 | -0.46 (-10.36%) | 104,900 |
28 Apr 2023 | USD | 4.87 | 4.94 | 4.25 | 4.44 | 39.96 | -0.33 (-6.92%) | 122,700 |
27 Apr 2023 | USD | 4.37 | 5.25 | 4.37 | 4.77 | 42.93 | +0.39 (+8.90%) | 459,800 |
26 Apr 2023 | USD | 4.18 | 4.57 | 4.03 | 4.38 | 39.42 | +0.286 (+6.99%) | 47,500 |
25 Apr 2023 | USD | 4.11 | 4.49 | 4 | 4.094 | 36.846 | -0.096 (-2.29%) | 25,000 |