Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2023 | USD | 1.62 | 1.8 | 1.59 | 1.76 | 1.76 | +0.12 (+7.32%) | 95,700 |
2 Jun 2023 | USD | 1.99 | 2.03 | 1.61 | 1.64 | 1.64 | -0.07 (-4.09%) | 76,600 |
1 Jun 2023 | USD | 1.6 | 1.86 | 1.6 | 1.71 | 1.71 | 0.0 (0.0%) | 27,600 |
31 May 2023 | USD | 1.71 | 1.75 | 1.642 | 1.71 | 1.71 | -0.04 (-2.29%) | 11,700 |
30 May 2023 | USD | 1.66 | 1.79 | 1.592 | 1.75 | 1.75 | +0.09 (+5.42%) | 47,100 |
26 May 2023 | USD | 1.92 | 2 | 1.64 | 1.66 | 1.66 | -0.15 (-8.29%) | 64,300 |
25 May 2023 | USD | 1.66 | 1.83 | 1.6 | 1.81 | 1.81 | +0.04 (+2.26%) | 58,100 |
24 May 2023 | USD | 1.85 | 1.85 | 1.71 | 1.77 | 1.77 | -0.1 (-5.35%) | 30,100 |
23 May 2023 | USD | 1.97 | 1.979 | 1.82 | 1.87 | 1.87 | -0.13 (-6.50%) | 19,200 |
22 May 2023 | USD | 2.03 | 2.079 | 1.97 | 2 | 2 | -0.03 (-1.48%) | 33,300 |
19 May 2023 | USD | 2.1 | 2.1 | 1.97 | 2.03 | 2.03 | -0.02 (-0.98%) | 39,500 |
18 May 2023 | USD | 2 | 2.1 | 1.92 | 2.05 | 2.05 | +0.075 (+3.80%) | 30,500 |
17 May 2023 | USD | 2.14 | 2.14 | 1.9 | 1.975 | 1.975 | -0.185 (-8.56%) | 55,000 |
16 May 2023 | USD | 1.93 | 2.533 | 1.8 | 2.16 | 2.16 | +0.28 (+14.89%) | 446,400 |
15 May 2023 | USD | 2.07 | 2.1 | 1.74 | 1.88 | 1.88 | -0.09 (-4.57%) | 124,000 |
12 May 2023 | USD | 2.32 | 2.32 | 1.95 | 1.97 | 1.97 | -0.26 (-11.66%) | 115,700 |
11 May 2023 | USD | 2.7 | 2.7 | 2.2 | 2.23 | 2.23 | -0.59 (-20.92%) | 83,100 |
10 May 2023 | USD | 2.65 | 3.05 | 2.64 | 2.82 | 2.82 | -0.1 (-3.42%) | 190,200 |
9 May 2023 | USD | 3 | 3.07 | 2.85 | 2.92 | 2.92 | -0.21 (-6.71%) | 71,800 |
8 May 2023 | USD | 2.94 | 3.13 | 2.61 | 3.13 | 3.13 | +0.03 (+0.97%) | 191,800 |
5 May 2023 | USD | 2.4 | 4.39 | 2.4 | 3.1 | 3.1 | +0.56 (+22.05%) | 1,716,700 |
4 May 2023 | USD | 3.97 | 4.27 | 2.5 | 2.54 | 2.54 | -1.66 (-39.52%) | 259,700 |
3 May 2023 | USD | 3.84 | 4.82 | 3.58 | 4.2 | 4.2 | -1.32 (-23.91%) | 610,500 |
2 May 2023 | USD | 6.04 | 8.14 | 4.2 | 5.52 | 5.52 | +1.96 (+55.06%) | 7,069,100 |
1 May 2023 | USD | 1.75 | 9.84 | 1.71 | 3.56 | 3.56 | +1.75 (+96.69%) | 5,764,700 |
28 Apr 2023 | USD | 1.289 | 1.88 | 1.23 | 1.81 | 1.81 | +0.519 (+40.20%) | 157,000 |
27 Apr 2023 | USD | 1.3 | 1.35 | 1.25 | 1.291 | 1.291 | -0.009 (-0.69%) | 7,500 |
26 Apr 2023 | USD | 1.179 | 1.3 | 1.16 | 1.3 | 1.3 | +0.1 (+8.33%) | 10,800 |
25 Apr 2023 | USD | 1.14 | 1.2 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 9,100 |
24 Apr 2023 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 300 |