Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1.705 | 1.8 | 1.67 | 1.72 | 8.6 | -0.03 (-1.71%) | 39,400 |
5 Jun 2023 | USD | 1.82 | 1.942 | 1.71 | 1.75 | 8.75 | -0.13 (-6.91%) | 53,100 |
2 Jun 2023 | USD | 1.64 | 1.98 | 1.567 | 1.88 | 9.4 | +0.3 (+18.99%) | 243,200 |
1 Jun 2023 | USD | 1.58 | 1.69 | 1.36 | 1.58 | 7.9 | +0.03 (+1.94%) | 112,300 |
31 May 2023 | USD | 1.62 | 1.74 | 1.55 | 1.55 | 7.75 | -0.06 (-3.73%) | 53,300 |
30 May 2023 | USD | 1.62 | 1.8 | 1.6 | 1.61 | 8.05 | -0.05 (-3.01%) | 52,900 |
26 May 2023 | USD | 1.61 | 1.77 | 1.61 | 1.66 | 8.3 | +0.06 (+3.75%) | 27,900 |
25 May 2023 | USD | 1.85 | 1.87 | 1.6 | 1.6 | 8 | -0.27 (-14.44%) | 109,100 |
24 May 2023 | USD | 1.87 | 1.95 | 1.84 | 1.87 | 9.35 | 0.0 (0.0%) | 60,900 |
23 May 2023 | USD | 1.86 | 1.96 | 1.84 | 1.87 | 9.35 | -0.01 (-0.53%) | 60,200 |
22 May 2023 | USD | 1.85 | 1.97 | 1.822 | 1.88 | 9.4 | -0.02 (-1.05%) | 46,900 |
19 May 2023 | USD | 1.83 | 1.93 | 1.79 | 1.9 | 9.5 | +0.08 (+4.40%) | 81,100 |
18 May 2023 | USD | 1.79 | 1.883 | 1.75 | 1.82 | 9.1 | -0.02 (-1.09%) | 59,300 |
17 May 2023 | USD | 2.02 | 2.03 | 1.77 | 1.84 | 9.2 | -0.29 (-13.62%) | 204,100 |
16 May 2023 | USD | 2.09 | 2.3 | 1.95 | 2.13 | 10.65 | +0.08 (+3.90%) | 473,500 |
15 May 2023 | USD | 2 | 2.18 | 1.93 | 2.05 | 10.25 | +0.03 (+1.49%) | 239,200 |
12 May 2023 | USD | 2.22 | 2.24 | 1.93 | 2.02 | 10.1 | -0.06 (-2.88%) | 288,100 |
11 May 2023 | USD | 1.95 | 2.69 | 1.95 | 2.08 | 10.4 | +0.05 (+2.46%) | 1,049,100 |
10 May 2023 | USD | 1.98 | 2.24 | 1.8 | 2.03 | 10.15 | -0.02 (-0.98%) | 344,300 |
9 May 2023 | USD | 2.18 | 2.28 | 2 | 2.05 | 10.25 | -0.34 (-14.23%) | 154,600 |
8 May 2023 | USD | 2.25 | 2.49 | 2.12 | 2.39 | 11.95 | +0.34 (+16.59%) | 1,095,500 |
5 May 2023 | USD | 1.88 | 2.09 | 1.75 | 2.05 | 10.25 | -0.04 (-1.91%) | 341,300 |
4 May 2023 | USD | 2.36 | 2.36 | 1.91 | 2.09 | 10.45 | -0.28 (-11.81%) | 580,000 |
3 May 2023 | USD | 2.24 | 2.94 | 1.84 | 2.37 | 11.85 | +0.19 (+8.72%) | 2,798,900 |
2 May 2023 | USD | 3.58 | 7.88 | 1.96 | 2.18 | 10.9 | 0.0 (0.0%) | 56,181,000 |
1 May 2023 | USD | 1.6 | 2.48 | 1.4 | 2.18 | 10.9 | +0.55 (+33.74%) | 1,176,000 |
28 Apr 2023 | USD | 1.28 | 2.17 | 1.16 | 1.63 | 8.15 | +0.48 (+41.74%) | 1,938,000 |
27 Apr 2023 | USD | 1.25 | 1.25 | 1.11 | 1.15 | 5.75 | -0.05 (-4.17%) | 24,000 |
26 Apr 2023 | USD | 1.19 | 1.35 | 1.15 | 1.2 | 6 | +0.03 (+2.56%) | 30,600 |
25 Apr 2023 | USD | 1.151 | 1.17 | 1.15 | 1.17 | 5.85 | +0.02 (+1.74%) | 6,900 |