Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.74 | 1.888 | 1.74 | 1.85 | 1.85 | +0.06 (+3.35%) | 92,200 |
5 Jun 2023 | USD | 1.72 | 1.84 | 1.72 | 1.79 | 1.79 | +0.06 (+3.47%) | 101,700 |
2 Jun 2023 | USD | 1.75 | 1.8 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 121,300 |
1 Jun 2023 | USD | 1.71 | 1.79 | 1.65 | 1.73 | 1.73 | +0.07 (+4.22%) | 90,500 |
31 May 2023 | USD | 1.63 | 1.72 | 1.604 | 1.66 | 1.66 | +0.03 (+1.84%) | 127,500 |
30 May 2023 | USD | 1.74 | 1.75 | 1.59 | 1.63 | 1.63 | -0.07 (-4.12%) | 150,700 |
26 May 2023 | USD | 1.61 | 1.94 | 1.61 | 1.7 | 1.7 | +0.08 (+4.94%) | 252,700 |
25 May 2023 | USD | 1.68 | 1.728 | 1.57 | 1.62 | 1.62 | -0.099 (-5.76%) | 234,800 |
24 May 2023 | USD | 1.79 | 1.79 | 1.68 | 1.719 | 1.719 | -0.051 (-2.88%) | 122,200 |
23 May 2023 | USD | 1.8 | 1.89 | 1.73 | 1.77 | 1.77 | -0.05 (-2.75%) | 151,700 |
22 May 2023 | USD | 1.76 | 1.87 | 1.75 | 1.82 | 1.82 | +0.04 (+2.25%) | 216,200 |
19 May 2023 | USD | 1.83 | 1.85 | 1.73 | 1.78 | 1.78 | -0.06 (-3.26%) | 207,400 |
18 May 2023 | USD | 2.03 | 2.03 | 1.7 | 1.84 | 1.84 | -0.18 (-8.91%) | 515,200 |
17 May 2023 | USD | 2.01 | 2.04 | 1.811 | 2.02 | 2.02 | +0.05 (+2.54%) | 245,800 |
16 May 2023 | USD | 2.11 | 2.15 | 1.95 | 1.97 | 1.97 | -0.15 (-7.08%) | 183,000 |
15 May 2023 | USD | 2.02 | 2.15 | 1.95 | 2.12 | 2.12 | +0.06 (+2.91%) | 195,600 |
12 May 2023 | USD | 2.01 | 2.06 | 1.99 | 2.06 | 2.06 | +0.08 (+4.04%) | 88,700 |
11 May 2023 | USD | 2.1 | 2.12 | 1.94 | 1.98 | 1.98 | -0.06 (-2.94%) | 676,100 |
10 May 2023 | USD | 2.06 | 2.14 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 96,000 |
9 May 2023 | USD | 2.05 | 2.09 | 1.95 | 2.08 | 2.08 | +0.05 (+2.46%) | 95,500 |
8 May 2023 | USD | 2.13 | 2.2 | 1.94 | 2.03 | 2.03 | -0.12 (-5.58%) | 222,800 |
5 May 2023 | USD | 2.06 | 2.19 | 2.05 | 2.15 | 2.15 | +0.04 (+1.90%) | 100,600 |
4 May 2023 | USD | 2.26 | 2.26 | 2.04 | 2.11 | 2.11 | -0.13 (-5.80%) | 244,400 |
3 May 2023 | USD | 2.18 | 2.33 | 2.16 | 2.24 | 2.24 | +0.07 (+3.23%) | 291,100 |
2 May 2023 | USD | 2.11 | 2.25 | 2.03 | 2.17 | 2.17 | +0.06 (+2.84%) | 248,400 |
1 May 2023 | USD | 2.09 | 2.15 | 2.013 | 2.11 | 2.11 | +0.02 (+0.96%) | 189,900 |
28 Apr 2023 | USD | 2.06 | 2.14 | 2.034 | 2.09 | 2.09 | +0.017 (+0.82%) | 108,200 |
27 Apr 2023 | USD | 2 | 2.073 | 1.85 | 2.073 | 2.073 | +0.073 (+3.65%) | 335,800 |
26 Apr 2023 | USD | 1.76 | 2.194 | 1.75 | 2 | 2 | +0.31 (+18.34%) | 3,151,100 |
25 Apr 2023 | USD | 1.8 | 1.83 | 1.67 | 1.69 | 1.69 | -0.07 (-3.98%) | 94,600 |