Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 2 | 2.1 | 1.96 | 2.04 | 2.04 | +0.05 (+2.51%) | 346,100 |
6 Jun 2023 | USD | 1.91 | 2 | 1.89 | 1.99 | 1.99 | +0.09 (+4.74%) | 143,200 |
5 Jun 2023 | USD | 1.86 | 1.96 | 1.79 | 1.9 | 1.9 | +0.06 (+3.26%) | 166,900 |
2 Jun 2023 | USD | 1.85 | 1.87 | 1.75 | 1.84 | 1.84 | +0.03 (+1.66%) | 239,500 |
1 Jun 2023 | USD | 1.74 | 1.85 | 1.71 | 1.81 | 1.81 | +0.05 (+2.84%) | 280,800 |
31 May 2023 | USD | 1.79 | 1.85 | 1.65 | 1.76 | 1.76 | -0.03 (-1.68%) | 374,500 |
30 May 2023 | USD | 1.7 | 1.8 | 1.69 | 1.79 | 1.79 | +0.1 (+5.92%) | 1,226,200 |
26 May 2023 | USD | 1.69 | 1.74 | 1.64 | 1.69 | 1.69 | 0.0 (0.0%) | 449,300 |
25 May 2023 | USD | 1.74 | 1.79 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 938,800 |
24 May 2023 | USD | 1.49 | 1.76 | 1.49 | 1.74 | 1.74 | +0.23 (+15.23%) | 1,106,500 |
23 May 2023 | USD | 1.34 | 1.53 | 1.28 | 1.51 | 1.51 | +0.21 (+16.15%) | 1,021,800 |
22 May 2023 | USD | 1.25 | 1.33 | 1.22 | 1.3 | 1.3 | +0.05 (+4%) | 658,900 |
19 May 2023 | USD | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 178,100 |
18 May 2023 | USD | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 374,500 |
17 May 2023 | USD | 1.29 | 1.3 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 316,100 |
16 May 2023 | USD | 1.35 | 1.36 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 389,700 |
15 May 2023 | USD | 1.32 | 1.35 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 513,600 |
12 May 2023 | USD | 1.34 | 1.37 | 1.26 | 1.27 | 1.27 | -0.07 (-5.22%) | 438,500 |
11 May 2023 | USD | 1.28 | 1.51 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 912,900 |
10 May 2023 | USD | 1.28 | 1.35 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 638,800 |
9 May 2023 | USD | 1.02 | 1.29 | 1 | 1.27 | 1.27 | +0.28 (+28.28%) | 978,900 |
8 May 2023 | USD | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -0.03 (-2.94%) | 203,300 |
5 May 2023 | USD | 1.05 | 1.07 | 0.98 | 1.02 | 1.02 | -0.06 (-5.56%) | 452,900 |
4 May 2023 | USD | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | +0.04 (+3.85%) | 170,300 |
3 May 2023 | USD | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 19,000 |
2 May 2023 | USD | 1.07 | 1.08 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 255,700 |
1 May 2023 | USD | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 165,800 |
28 Apr 2023 | USD | 1.04 | 1.1 | 1.03 | 1.08 | 1.08 | +0.06 (+5.88%) | 96,000 |
27 Apr 2023 | USD | 1.02 | 1.07 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 457,100 |
26 Apr 2023 | USD | 1.08 | 1.1 | 1.02 | 1.02 | 1.02 | -0.06 (-5.56%) | 312,500 |