Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2023 | USD | 1.75 | 1.76 | 1.55 | 1.73 | 51.9 | -0.01 (-0.57%) | 736,500 |
31 May 2023 | USD | 1.83 | 1.87 | 1.69 | 1.74 | 52.2 | -0.09 (-4.92%) | 399,200 |
30 May 2023 | USD | 2.14 | 2.195 | 1.81 | 1.83 | 54.9 | -0.34 (-15.67%) | 817,100 |
26 May 2023 | USD | 2.12 | 2.2 | 2.072 | 2.17 | 65.1 | +0.09 (+4.33%) | 642,600 |
25 May 2023 | USD | 2.22 | 2.22 | 1.98 | 2.08 | 62.4 | -0.12 (-5.45%) | 540,500 |
24 May 2023 | USD | 2.16 | 2.21 | 2.11 | 2.2 | 66 | +0.1 (+4.76%) | 483,900 |
23 May 2023 | USD | 2.15 | 2.16 | 1.97 | 2.1 | 63 | -0.05 (-2.33%) | 564,300 |
22 May 2023 | USD | 2.25 | 2.35 | 2.1 | 2.15 | 64.5 | -0.11 (-4.87%) | 538,000 |
19 May 2023 | USD | 2.06 | 2.3 | 2.04 | 2.26 | 67.8 | +0.16 (+7.62%) | 866,500 |
18 May 2023 | USD | 2.04 | 2.1 | 1.92 | 2.1 | 63 | +0.07 (+3.45%) | 465,100 |
17 May 2023 | USD | 1.95 | 2.09 | 1.87 | 2.03 | 60.9 | +0.07 (+3.57%) | 648,200 |
16 May 2023 | USD | 1.92 | 1.99 | 1.86 | 1.96 | 58.8 | +0.05 (+2.62%) | 368,400 |
15 May 2023 | USD | 1.93 | 1.93 | 1.8 | 1.91 | 57.3 | +0.11 (+6.11%) | 459,800 |
12 May 2023 | USD | 1.75 | 1.85 | 1.73 | 1.8 | 54 | +0.08 (+4.65%) | 394,600 |
11 May 2023 | USD | 1.88 | 1.89 | 1.678 | 1.72 | 51.6 | -0.165 (-8.75%) | 239,300 |
10 May 2023 | USD | 1.95 | 1.978 | 1.8 | 1.885 | 56.55 | -0.06 (-3.08%) | 463,800 |
9 May 2023 | USD | 1.9 | 1.95 | 1.805 | 1.945 | 58.35 | +0.045 (+2.37%) | 300,000 |
8 May 2023 | USD | 1.71 | 1.9 | 1.67 | 1.9 | 57 | +0.22 (+13.10%) | 751,800 |
5 May 2023 | USD | 1.71 | 1.74 | 1.58 | 1.68 | 50.4 | -0.045 (-2.61%) | 732,800 |
4 May 2023 | USD | 1.83 | 1.83 | 1.62 | 1.725 | 51.75 | -0.105 (-5.74%) | 444,200 |
3 May 2023 | USD | 1.8 | 1.87 | 1.79 | 1.83 | 54.9 | +0.02 (+1.10%) | 475,700 |
2 May 2023 | USD | 1.95 | 1.95 | 1.765 | 1.81 | 54.3 | -0.12 (-6.22%) | 491,300 |
1 May 2023 | USD | 1.8 | 2 | 1.78 | 1.93 | 57.9 | +0.12 (+6.63%) | 461,100 |
28 Apr 2023 | USD | 1.81 | 1.85 | 1.76 | 1.81 | 54.3 | -0.05 (-2.69%) | 272,500 |
27 Apr 2023 | USD | 1.85 | 1.86 | 1.775 | 1.86 | 55.8 | +0.01 (+0.54%) | 228,600 |
26 Apr 2023 | USD | 1.9 | 1.9 | 1.74 | 1.85 | 55.5 | -0.01 (-0.54%) | 464,500 |
25 Apr 2023 | USD | 1.7 | 1.87 | 1.65 | 1.86 | 55.8 | +0.16 (+9.41%) | 618,400 |
24 Apr 2023 | USD | 1.76 | 1.8 | 1.56 | 1.7 | 51 | 0.0 (0.0%) | 740,200 |
21 Apr 2023 | USD | 1.5 | 1.71 | 1.5 | 1.7 | 51 | +0.175 (+11.48%) | 914,300 |
20 Apr 2023 | USD | 1.55 | 1.59 | 1.51 | 1.525 | 45.75 | -0.075 (-4.69%) | 156,300 |