Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | USD | 1.76 | 1.76 | 1.53 | 1.59 | 1.59 | -0.21 (-11.67%) | 6,977,700 |
26 Jun 2023 | USD | 1.91 | 1.93 | 1.77 | 1.8 | 1.8 | -0.1 (-5.26%) | 2,478,400 |
23 Jun 2023 | USD | 1.96 | 1.97 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 8,491,100 |
22 Jun 2023 | USD | 1.98 | 2 | 1.93 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,815,100 |
21 Jun 2023 | USD | 1.85 | 2.1 | 1.84 | 1.99 | 1.99 | +0.14 (+7.57%) | 3,620,800 |
20 Jun 2023 | USD | 1.84 | 1.86 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,190,200 |
16 Jun 2023 | USD | 1.83 | 1.85 | 1.79 | 1.84 | 1.84 | +0.01 (+0.55%) | 2,563,000 |
15 Jun 2023 | USD | 1.78 | 1.84 | 1.74 | 1.83 | 1.83 | +0.07 (+3.98%) | 1,726,300 |
14 Jun 2023 | USD | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -0.09 (-4.86%) | 2,263,200 |
13 Jun 2023 | USD | 1.81 | 1.9 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 2,260,700 |
12 Jun 2023 | USD | 1.86 | 1.88 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,551,900 |
9 Jun 2023 | USD | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 1,082,900 |
8 Jun 2023 | USD | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 1,380,000 |
7 Jun 2023 | USD | 1.87 | 1.9 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,486,700 |
6 Jun 2023 | USD | 1.8 | 1.87 | 1.75 | 1.86 | 1.86 | +0.04 (+2.20%) | 1,831,600 |
5 Jun 2023 | USD | 1.81 | 1.89 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,003,500 |
2 Jun 2023 | USD | 1.8 | 1.84 | 1.79 | 1.83 | 1.83 | +0.07 (+3.98%) | 1,270,800 |
1 Jun 2023 | USD | 1.77 | 1.82 | 1.72 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,265,500 |
31 May 2023 | USD | 1.79 | 1.83 | 1.74 | 1.79 | 1.79 | 0.0 (0.0%) | 1,381,200 |
30 May 2023 | USD | 1.85 | 1.86 | 1.77 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,241,300 |
26 May 2023 | USD | 1.76 | 1.9 | 1.67 | 1.84 | 1.84 | +0.08 (+4.55%) | 3,071,400 |
25 May 2023 | USD | 1.87 | 1.9 | 1.76 | 1.76 | 1.76 | -0.13 (-6.88%) | 2,183,200 |
24 May 2023 | USD | 1.94 | 1.96 | 1.86 | 1.89 | 1.89 | -0.06 (-3.08%) | 2,682,500 |
23 May 2023 | USD | 1.99 | 2.07 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,621,200 |
22 May 2023 | USD | 1.97 | 2 | 1.94 | 1.99 | 1.99 | 0.0 (0.0%) | 1,597,200 |
19 May 2023 | USD | 2.08 | 2.09 | 1.99 | 1.99 | 1.99 | -0.07 (-3.40%) | 1,269,100 |
18 May 2023 | USD | 2.02 | 2.07 | 1.99 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,635,600 |
17 May 2023 | USD | 1.89 | 2.04 | 1.88 | 2.04 | 2.04 | +0.16 (+8.51%) | 2,101,400 |
16 May 2023 | USD | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,463,400 |
15 May 2023 | USD | 1.87 | 1.92 | 1.81 | 1.9 | 1.9 | +0.04 (+2.15%) | 1,940,300 |