Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.86 | 2 | 1.84 | 1.93 | 1.93 | +0.01 (+0.52%) | 996,900 |
5 Jun 2023 | USD | 1.86 | 2 | 1.84 | 1.92 | 1.92 | +0.05 (+2.67%) | 1,116,100 |
2 Jun 2023 | USD | 1.62 | 1.87 | 1.61 | 1.87 | 1.87 | +0.29 (+18.35%) | 1,285,700 |
1 Jun 2023 | USD | 1.58 | 1.66 | 1.54 | 1.58 | 1.58 | -0.02 (-1.25%) | 795,800 |
31 May 2023 | USD | 1.58 | 1.65 | 1.52 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,025,300 |
30 May 2023 | USD | 1.82 | 1.842 | 1.57 | 1.59 | 1.59 | -0.2 (-11.17%) | 1,518,900 |
26 May 2023 | USD | 1.78 | 1.87 | 1.725 | 1.79 | 1.79 | -0.01 (-0.56%) | 949,700 |
25 May 2023 | USD | 1.87 | 1.87 | 1.7 | 1.8 | 1.8 | -0.05 (-2.70%) | 941,600 |
24 May 2023 | USD | 1.81 | 1.919 | 1.76 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,010,300 |
23 May 2023 | USD | 1.88 | 2 | 1.745 | 1.84 | 1.84 | -0.06 (-3.16%) | 1,832,000 |
22 May 2023 | USD | 2.17 | 2.19 | 1.88 | 1.9 | 1.9 | -0.25 (-11.63%) | 2,325,800 |
19 May 2023 | USD | 2.07 | 2.395 | 2.07 | 2.15 | 2.15 | +0.09 (+4.37%) | 4,259,200 |
18 May 2023 | USD | 1.82 | 2.12 | 1.78 | 2.06 | 2.06 | +0.19 (+10.16%) | 4,241,400 |
17 May 2023 | USD | 1.47 | 1.95 | 1.46 | 1.87 | 1.87 | +0.55 (+41.67%) | 7,072,900 |
16 May 2023 | USD | 1.23 | 1.36 | 1.085 | 1.32 | 1.32 | +0.12 (+10.00%) | 3,520,600 |
15 May 2023 | USD | 1.45 | 1.51 | 1.14 | 1.2 | 1.2 | -0.3 (-20%) | 3,120,000 |
12 May 2023 | USD | 1.56 | 1.67 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 951,900 |
11 May 2023 | USD | 1.68 | 1.85 | 1.495 | 1.6 | 1.6 | -0.04 (-2.44%) | 2,471,800 |
10 May 2023 | USD | 1.45 | 1.65 | 1.35 | 1.64 | 1.64 | +0.2 (+13.89%) | 2,621,400 |
9 May 2023 | USD | 1.44 | 1.55 | 1.33 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,537,000 |
8 May 2023 | USD | 1.34 | 1.45 | 1.22 | 1.42 | 1.42 | +0.07 (+5.19%) | 1,984,400 |
5 May 2023 | USD | 1.11 | 1.443 | 1.1 | 1.35 | 1.35 | +0.28 (+26.17%) | 3,219,200 |
4 May 2023 | USD | 1.02 | 1.08 | 0.95 | 1.07 | 1.07 | +0.05 (+4.90%) | 2,465,800 |
3 May 2023 | USD | 1.01 | 1.11 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,503,500 |
2 May 2023 | USD | 1.12 | 1.12 | 1 | 1.02 | 1.02 | -0.14 (-12.07%) | 1,305,400 |
1 May 2023 | USD | 1.02 | 1.16 | 1.01 | 1.16 | 1.16 | +0.1 (+9.43%) | 1,184,000 |
28 Apr 2023 | USD | 0.93 | 1.06 | 0.855 | 1.06 | 1.06 | -0.03 (-2.75%) | 4,787,200 |
27 Apr 2023 | USD | 1.02 | 1.13 | 0.93 | 1.09 | 1.09 | +0.12 (+12.37%) | 3,334,700 |
26 Apr 2023 | USD | 1.3 | 1.31 | 0.95 | 0.97 | 0.97 | -0.37 (-27.61%) | 5,487,600 |
25 Apr 2023 | USD | 1.77 | 1.77 | 1.27 | 1.34 | 1.34 | -0.45 (-25.14%) | 3,246,900 |