Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.81 | 2.44 | 1.75 | 2.25 | 2.25 | +0.48 (+27.12%) | 20,689,300 |
5 Jun 2023 | USD | 1.54 | 1.965 | 1.421 | 1.77 | 1.77 | +0.24 (+15.69%) | 14,619,700 |
2 Jun 2023 | USD | 1.57 | 1.66 | 1.35 | 1.53 | 1.53 | +0.02 (+1.32%) | 5,941,200 |
1 Jun 2023 | USD | 1.27 | 1.68 | 1.25 | 1.51 | 1.51 | +0.25 (+19.84%) | 16,854,900 |
31 May 2023 | USD | 1.28 | 1.349 | 1.17 | 1.26 | 1.26 | -0.15 (-10.64%) | 4,811,000 |
30 May 2023 | USD | 1.69 | 1.72 | 1.15 | 1.41 | 1.41 | -0.26 (-15.57%) | 13,401,600 |
26 May 2023 | USD | 1.21 | 1.67 | 1.15 | 1.67 | 1.67 | +0.42 (+33.60%) | 16,878,400 |
25 May 2023 | USD | 1.3 | 1.43 | 1.03 | 1.25 | 1.25 | +0.15 (+13.64%) | 15,416,600 |
24 May 2023 | USD | 0.875 | 1.24 | 0.86 | 1.1 | 1.1 | +0.09 (+8.91%) | 12,987,000 |
23 May 2023 | USD | 0.939 | 1.1 | 0.815 | 1.01 | 1.01 | -0.01 (-0.98%) | 13,472,400 |
22 May 2023 | USD | 0.504 | 1.06 | 0.5 | 1.02 | 1.02 | +0.536 (+110.74%) | 46,978,900 |
19 May 2023 | USD | 0.576 | 0.576 | 0.48 | 0.484 | 0.484 | -0.126 (-20.66%) | 2,162,900 |
18 May 2023 | USD | 0.53 | 0.629 | 0.53 | 0.61 | 0.61 | +0.05 (+8.93%) | 1,748,100 |
17 May 2023 | USD | 0.573 | 0.573 | 0.515 | 0.56 | 0.56 | -0.013 (-2.27%) | 972,600 |
16 May 2023 | USD | 0.498 | 0.588 | 0.48 | 0.573 | 0.573 | +0.088 (+18.14%) | 1,462,200 |
15 May 2023 | USD | 0.44 | 0.495 | 0.415 | 0.485 | 0.485 | +0.072 (+17.43%) | 1,218,300 |
12 May 2023 | USD | 0.437 | 0.45 | 0.413 | 0.413 | 0.413 | -0.037 (-8.22%) | 370,700 |
11 May 2023 | USD | 0.45 | 0.45 | 0.423 | 0.45 | 0.45 | +0.017 (+3.93%) | 350,900 |
10 May 2023 | USD | 0.42 | 0.441 | 0.41 | 0.433 | 0.433 | +0.018 (+4.34%) | 728,000 |
9 May 2023 | USD | 0.44 | 0.45 | 0.4 | 0.415 | 0.415 | -0.001 (-0.24%) | 696,900 |
8 May 2023 | USD | 0.465 | 0.47 | 0.396 | 0.416 | 0.416 | -0.023 (-5.24%) | 1,238,200 |
5 May 2023 | USD | 0.435 | 0.45 | 0.422 | 0.439 | 0.439 | +0.022 (+5.28%) | 473,600 |
4 May 2023 | USD | 0.459 | 0.47 | 0.412 | 0.417 | 0.417 | -0.043 (-9.35%) | 903,800 |
3 May 2023 | USD | 0.47 | 0.479 | 0.455 | 0.46 | 0.46 | +0.015 (+3.37%) | 423,400 |
2 May 2023 | USD | 0.49 | 0.49 | 0.435 | 0.445 | 0.445 | -0.038 (-7.87%) | 1,145,900 |
1 May 2023 | USD | 0.506 | 0.506 | 0.471 | 0.483 | 0.483 | -0.014 (-2.82%) | 541,600 |
28 Apr 2023 | USD | 0.481 | 0.51 | 0.48 | 0.497 | 0.497 | +0.004 (+0.81%) | 757,900 |
27 Apr 2023 | USD | 0.53 | 0.53 | 0.49 | 0.493 | 0.493 | -0.006 (-1.20%) | 1,184,400 |
26 Apr 2023 | USD | 0.564 | 0.57 | 0.49 | 0.499 | 0.499 | -0.047 (-8.61%) | 1,352,200 |
25 Apr 2023 | USD | 0.588 | 0.59 | 0.54 | 0.546 | 0.546 | -0.022 (-3.87%) | 423,200 |