Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2023 | USD | 2 | 2.01 | 1.851 | 1.88 | 65.8 | -0.08 (-4.08%) | 1,365,800 |
6 Jun 2023 | USD | 1.9 | 2.01 | 1.83 | 1.96 | 68.6 | +0.08 (+4.26%) | 1,376,200 |
5 Jun 2023 | USD | 1.95 | 1.95 | 1.86 | 1.88 | 65.8 | -0.07 (-3.59%) | 827,600 |
2 Jun 2023 | USD | 1.94 | 1.987 | 1.89 | 1.95 | 68.25 | +0.06 (+3.17%) | 1,409,200 |
1 Jun 2023 | USD | 1.94 | 1.97 | 1.84 | 1.89 | 66.15 | -0.04 (-2.07%) | 1,306,800 |
31 May 2023 | USD | 1.82 | 1.93 | 1.781 | 1.93 | 67.55 | +0.1 (+5.46%) | 1,987,300 |
30 May 2023 | USD | 1.71 | 1.885 | 1.7 | 1.83 | 64.05 | +0.15 (+8.93%) | 2,008,100 |
26 May 2023 | USD | 1.69 | 1.72 | 1.63 | 1.68 | 58.8 | +0.02 (+1.20%) | 1,055,500 |
25 May 2023 | USD | 1.72 | 1.73 | 1.64 | 1.66 | 58.1 | -0.04 (-2.35%) | 1,312,800 |
24 May 2023 | USD | 1.79 | 1.82 | 1.68 | 1.7 | 59.5 | -0.08 (-4.49%) | 1,059,100 |
23 May 2023 | USD | 1.8 | 1.925 | 1.77 | 1.78 | 62.3 | -0.02 (-1.11%) | 2,077,700 |
22 May 2023 | USD | 1.74 | 1.84 | 1.715 | 1.8 | 63 | +0.08 (+4.65%) | 1,897,600 |
19 May 2023 | USD | 1.81 | 1.83 | 1.7 | 1.72 | 60.2 | -0.03 (-1.71%) | 1,389,000 |
18 May 2023 | USD | 1.77 | 1.805 | 1.69 | 1.75 | 61.25 | +0.02 (+1.16%) | 1,510,500 |
17 May 2023 | USD | 1.76 | 1.8 | 1.71 | 1.73 | 60.55 | +0.07 (+4.22%) | 1,657,200 |
16 May 2023 | USD | 1.8 | 1.81 | 1.66 | 1.66 | 58.1 | -0.17 (-9.29%) | 1,990,500 |
15 May 2023 | USD | 1.9 | 1.9 | 1.82 | 1.83 | 64.05 | -0.05 (-2.66%) | 1,070,300 |
12 May 2023 | USD | 1.9 | 1.92 | 1.785 | 1.88 | 65.8 | 0.0 (0.0%) | 2,190,200 |
11 May 2023 | USD | 1.96 | 1.97 | 1.84 | 1.88 | 65.8 | -0.11 (-5.53%) | 1,524,500 |
10 May 2023 | USD | 2.01 | 2.03 | 1.955 | 1.99 | 69.65 | +0.02 (+1.02%) | 1,433,700 |
9 May 2023 | USD | 2.03 | 2.04 | 1.93 | 1.97 | 68.95 | -0.1 (-4.83%) | 1,330,800 |
8 May 2023 | USD | 2.08 | 2.08 | 2 | 2.07 | 72.45 | +0.01 (+0.49%) | 885,100 |
5 May 2023 | USD | 2.07 | 2.15 | 2.05 | 2.06 | 72.1 | +0.05 (+2.49%) | 1,194,100 |
4 May 2023 | USD | 2.04 | 2.06 | 1.95 | 2.01 | 70.35 | -0.03 (-1.47%) | 1,358,600 |
3 May 2023 | USD | 2.11 | 2.17 | 2.02 | 2.04 | 71.4 | -0.02 (-0.97%) | 1,058,300 |
2 May 2023 | USD | 2.15 | 2.18 | 1.96 | 2.06 | 72.1 | -0.16 (-7.21%) | 1,859,800 |
1 May 2023 | USD | 2.31 | 2.34 | 2.12 | 2.22 | 77.7 | -0.12 (-5.13%) | 1,499,900 |
28 Apr 2023 | USD | 2.2 | 2.449 | 2.15 | 2.34 | 81.9 | +0.14 (+6.36%) | 1,696,500 |
27 Apr 2023 | USD | 2.09 | 2.21 | 2.04 | 2.2 | 77 | +0.15 (+7.32%) | 830,700 |
26 Apr 2023 | USD | 2.03 | 2.115 | 1.98 | 2.05 | 71.75 | +0.03 (+1.49%) | 1,066,000 |