Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2023 | USD | 0.86 | 0.9015 | 0.85 | 0.8912 | 0.8912 | +0.013 (+1.51%) | 2,422,305 |
12 Jun 2023 | USD | 0.8554 | 0.8978 | 0.84 | 0.8779 | 0.8779 | +0.03 (+3.50%) | 1,990,508 |
9 Jun 2023 | USD | 0.89 | 0.9088 | 0.8319 | 0.8482 | 0.8482 | -0.052 (-5.75%) | 4,053,967 |
8 Jun 2023 | USD | 0.9151 | 0.92 | 0.88 | 0.8999 | 0.8999 | -0 (-0.02%) | 4,108,488 |
7 Jun 2023 | USD | 0.91 | 0.9208 | 0.87 | 0.9001 | 0.9001 | -0.34 (-27.41%) | 12,846,302 |
6 Jun 2023 | USD | 1.32 | 1.33 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 2,912,925 |
5 Jun 2023 | USD | 1.25 | 1.37 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,720,769 |
2 Jun 2023 | USD | 1.26 | 1.2887 | 1.19 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,515,228 |
1 Jun 2023 | USD | 1.2 | 1.27 | 1.19 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,168,589 |
31 May 2023 | USD | 1.24 | 1.26 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,164,764 |
30 May 2023 | USD | 1.25 | 1.35 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,777,312 |
26 May 2023 | USD | 1.21 | 1.248 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,474,831 |
25 May 2023 | USD | 1.29 | 1.31 | 1.21 | 1.21 | 1.21 | -0.08 (-6.20%) | 1,235,606 |
24 May 2023 | USD | 1.42 | 1.44 | 1.28 | 1.29 | 1.29 | -0.11 (-7.86%) | 2,021,634 |
23 May 2023 | USD | 1.41 | 1.4347 | 1.34 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,301,826 |
22 May 2023 | USD | 1.35 | 1.5 | 1.35 | 1.41 | 1.41 | +0.07 (+5.22%) | 2,509,813 |
19 May 2023 | USD | 1.35 | 1.5 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,778,677 |
18 May 2023 | USD | 1.35 | 1.38 | 1.235 | 1.3 | 1.3 | -0.065 (-4.76%) | 1,889,408 |
17 May 2023 | USD | 1.27 | 1.39 | 1.19 | 1.365 | 1.365 | +0.095 (+7.48%) | 2,588,199 |
16 May 2023 | USD | 1.38 | 1.59 | 1.23 | 1.27 | 1.27 | -0.1 (-7.30%) | 6,525,726 |
15 May 2023 | USD | 1.07 | 1.48 | 1.06 | 1.37 | 1.37 | +0.32 (+30.48%) | 8,808,613 |
12 May 2023 | USD | 1.04 | 1.0985 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,045,239 |
11 May 2023 | USD | 0.96 | 1.1 | 0.96 | 1.04 | 1.04 | +0.03 (+2.97%) | 2,196,894 |
10 May 2023 | USD | 0.8688 | 1.03 | 0.8688 | 1.01 | 1.01 | +0.141 (+16.25%) | 2,212,752 |
9 May 2023 | USD | 0.86 | 0.8894 | 0.817 | 0.8688 | 0.8688 | +0.008 (+0.92%) | 962,171 |
8 May 2023 | USD | 0.8925 | 0.9 | 0.85 | 0.8609 | 0.8609 | -0.013 (-1.48%) | 530,674 |
5 May 2023 | USD | 0.8 | 0.8999 | 0.8 | 0.8738 | 0.8738 | +0.014 (+1.60%) | 663,497 |
4 May 2023 | USD | 0.9 | 0.93 | 0.85 | 0.86 | 0.86 | -0.014 (-1.60%) | 965,472 |
3 May 2023 | USD | 0.8279 | 0.9099 | 0.8265 | 0.874 | 0.874 | +0.048 (+5.75%) | 1,460,116 |
2 May 2023 | USD | 0.8249 | 0.83 | 0.8101 | 0.8265 | 0.8265 | +0.015 (+1.85%) | 882,437 |