Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 1.16 | 1.18 | 0.961 | 1.035 | 1.035 | -0.065 (-5.91%) | 5,831,900 |
6 Jun 2023 | USD | 0.914 | 1.24 | 0.874 | 1.1 | 1.1 | +0.188 (+20.61%) | 7,573,500 |
5 Jun 2023 | USD | 0.876 | 0.949 | 0.795 | 0.912 | 0.912 | +0.034 (+3.87%) | 2,754,900 |
2 Jun 2023 | USD | 1.01 | 1.01 | 0.83 | 0.878 | 0.878 | -0.076 (-7.97%) | 3,401,400 |
1 Jun 2023 | USD | 0.906 | 1.08 | 0.85 | 0.954 | 0.954 | +0.015 (+1.60%) | 4,862,200 |
31 May 2023 | USD | 0.983 | 1.03 | 0.9 | 0.939 | 0.939 | -0.091 (-8.83%) | 2,400,700 |
30 May 2023 | USD | 1.12 | 1.16 | 0.9 | 1.03 | 1.03 | -0.04 (-3.74%) | 5,661,500 |
26 May 2023 | USD | 0.81 | 1.11 | 0.76 | 1.07 | 1.07 | +0.273 (+34.25%) | 5,773,500 |
25 May 2023 | USD | 0.875 | 0.885 | 0.76 | 0.797 | 0.797 | +0.027 (+3.51%) | 3,130,700 |
24 May 2023 | USD | 0.739 | 0.838 | 0.657 | 0.77 | 0.77 | +0.032 (+4.34%) | 5,825,800 |
23 May 2023 | USD | 0.78 | 0.8 | 0.671 | 0.738 | 0.738 | +0.004 (+0.54%) | 4,386,600 |
22 May 2023 | USD | 0.521 | 0.75 | 0.518 | 0.734 | 0.734 | +0.227 (+44.77%) | 8,676,100 |
19 May 2023 | USD | 0.6 | 0.6 | 0.501 | 0.507 | 0.507 | -0.072 (-12.44%) | 1,072,100 |
18 May 2023 | USD | 0.54 | 0.615 | 0.527 | 0.579 | 0.579 | +0.046 (+8.63%) | 1,491,200 |
17 May 2023 | USD | 0.521 | 0.57 | 0.5 | 0.533 | 0.533 | +0.019 (+3.70%) | 1,451,800 |
16 May 2023 | USD | 0.515 | 0.535 | 0.48 | 0.514 | 0.514 | -0.001 (-0.19%) | 756,900 |
15 May 2023 | USD | 0.465 | 0.52 | 0.465 | 0.515 | 0.515 | +0.054 (+11.71%) | 874,600 |
12 May 2023 | USD | 0.49 | 0.49 | 0.44 | 0.461 | 0.461 | -0.039 (-7.80%) | 658,600 |
11 May 2023 | USD | 0.52 | 0.529 | 0.47 | 0.5 | 0.5 | +0.013 (+2.67%) | 974,300 |
10 May 2023 | USD | 0.45 | 0.519 | 0.44 | 0.487 | 0.487 | +0.049 (+11.19%) | 1,003,500 |
9 May 2023 | USD | 0.452 | 0.466 | 0.402 | 0.438 | 0.438 | -0.014 (-3.10%) | 600,900 |
8 May 2023 | USD | 0.43 | 0.472 | 0.42 | 0.452 | 0.452 | +0.043 (+10.51%) | 750,600 |
5 May 2023 | USD | 0.383 | 0.425 | 0.383 | 0.409 | 0.409 | +0.02 (+5.14%) | 469,300 |
4 May 2023 | USD | 0.369 | 0.395 | 0.36 | 0.389 | 0.389 | +0.014 (+3.73%) | 632,200 |
3 May 2023 | USD | 0.4 | 0.41 | 0.368 | 0.375 | 0.375 | -0.028 (-6.95%) | 1,327,100 |
2 May 2023 | USD | 0.418 | 0.419 | 0.4 | 0.403 | 0.403 | -0.017 (-4.05%) | 644,000 |
1 May 2023 | USD | 0.498 | 0.498 | 0.42 | 0.42 | 0.42 | -0.05 (-10.64%) | 762,400 |
28 Apr 2023 | USD | 0.45 | 0.49 | 0.441 | 0.47 | 0.47 | +0.022 (+4.91%) | 715,800 |
27 Apr 2023 | USD | 0.45 | 0.465 | 0.441 | 0.448 | 0.448 | -0.004 (-0.88%) | 457,700 |
26 Apr 2023 | USD | 0.477 | 0.477 | 0.45 | 0.452 | 0.452 | -0.017 (-3.62%) | 473,900 |