Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2023 | USD | 1.42 | 1.59 | 1.4 | 1.54 | 154 | +0.09 (+6.21%) | 519,600 |
7 Jun 2023 | USD | 1.37 | 1.47 | 1.37 | 1.45 | 145 | +0.07 (+5.07%) | 136,600 |
6 Jun 2023 | USD | 1.31 | 1.4 | 1.29 | 1.38 | 138 | +0.05 (+3.76%) | 169,700 |
5 Jun 2023 | USD | 1.41 | 1.43 | 1.31 | 1.33 | 133 | -0.09 (-6.34%) | 121,700 |
2 Jun 2023 | USD | 1.34 | 1.44 | 1.34 | 1.42 | 142 | +0.09 (+6.77%) | 190,100 |
1 Jun 2023 | USD | 1.35 | 1.37 | 1.27 | 1.33 | 133 | +0.03 (+2.31%) | 162,800 |
31 May 2023 | USD | 1.26 | 1.3 | 1.24 | 1.3 | 130 | +0.01 (+0.78%) | 229,600 |
30 May 2023 | USD | 1.37 | 1.37 | 1.26 | 1.29 | 129 | -0.03 (-2.27%) | 139,600 |
26 May 2023 | USD | 1.32 | 1.37 | 1.26 | 1.32 | 132 | +0.04 (+3.13%) | 377,700 |
25 May 2023 | USD | 1.36 | 1.41 | 1.25 | 1.28 | 128 | -0.07 (-5.19%) | 357,300 |
24 May 2023 | USD | 1.55 | 1.56 | 1.32 | 1.35 | 135 | -0.08 (-5.59%) | 445,800 |
23 May 2023 | USD | 1.46 | 1.56 | 1.42 | 1.43 | 143 | -0.02 (-1.38%) | 432,800 |
22 May 2023 | USD | 1.54 | 1.57 | 1.43 | 1.45 | 145 | -0.13 (-8.23%) | 1,107,000 |
19 May 2023 | USD | 1.62 | 1.7 | 1.58 | 1.58 | 158 | -0.06 (-3.66%) | 873,900 |
18 May 2023 | USD | 1.54 | 1.64 | 1.51 | 1.64 | 164 | +0.09 (+5.81%) | 394,600 |
17 May 2023 | USD | 1.41 | 1.62 | 1.4 | 1.55 | 155 | +0.12 (+8.39%) | 477,000 |
16 May 2023 | USD | 1.6 | 1.64 | 1.42 | 1.43 | 143 | -0.18 (-11.18%) | 814,600 |
15 May 2023 | USD | 1.72 | 1.96 | 1.56 | 1.61 | 161 | -0.11 (-6.40%) | 3,404,300 |
12 May 2023 | USD | 2.07 | 2.14 | 1.63 | 1.72 | 172 | -0.29 (-14.43%) | 1,957,000 |
11 May 2023 | USD | 2.6 | 2.71 | 1.78 | 2.01 | 201 | -0.72 (-26.37%) | 2,434,200 |
10 May 2023 | USD | 2.69 | 2.84 | 2.64 | 2.73 | 273 | +0.09 (+3.41%) | 367,600 |
9 May 2023 | USD | 2.72 | 2.73 | 2.62 | 2.64 | 264 | -0.08 (-2.94%) | 195,600 |
8 May 2023 | USD | 2.72 | 2.75 | 2.65 | 2.72 | 272 | +0.03 (+1.12%) | 119,000 |
5 May 2023 | USD | 2.7 | 2.75 | 2.66 | 2.69 | 269 | +0.01 (+0.37%) | 65,100 |
4 May 2023 | USD | 2.64 | 2.74 | 2.56 | 2.68 | 268 | -0.01 (-0.37%) | 256,200 |
3 May 2023 | USD | 2.79 | 2.81 | 2.68 | 2.69 | 269 | -0.1 (-3.58%) | 364,500 |
2 May 2023 | USD | 2.79 | 2.81 | 2.73 | 2.79 | 279 | -0.01 (-0.36%) | 255,200 |
1 May 2023 | USD | 2.86 | 2.87 | 2.78 | 2.8 | 280 | -0.06 (-2.10%) | 174,500 |
28 Apr 2023 | USD | 2.84 | 2.95 | 2.84 | 2.86 | 286 | 0.0 (0.0%) | 199,600 |
27 Apr 2023 | USD | 2.85 | 2.96 | 2.85 | 2.86 | 286 | +0.02 (+0.70%) | 171,900 |