Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 3.4 | 3.49 | 3.22 | 3.23 | 3.23 | -0.17 (-5%) | 681,000 |
12 Jul 2023 | USD | 3.33 | 3.54 | 3.29 | 3.4 | 3.4 | +0.12 (+3.66%) | 458,600 |
11 Jul 2023 | USD | 3.35 | 3.59 | 3.205 | 3.28 | 3.28 | -0.1 (-2.96%) | 1,093,300 |
10 Jul 2023 | USD | 3.2 | 3.43 | 3.18 | 3.38 | 3.38 | +0.16 (+4.97%) | 1,216,000 |
7 Jul 2023 | USD | 3.07 | 3.24 | 2.952 | 3.22 | 3.22 | +0.08 (+2.55%) | 961,900 |
6 Jul 2023 | USD | 3.05 | 3.26 | 2.944 | 3.14 | 3.14 | -0.02 (-0.63%) | 1,764,400 |
5 Jul 2023 | USD | 2.75 | 3.3 | 2.75 | 3.16 | 3.16 | +0.43 (+15.75%) | 3,514,700 |
3 Jul 2023 | USD | 2.43 | 2.82 | 2.415 | 2.73 | 2.73 | +0.3 (+12.35%) | 2,228,600 |
30 Jun 2023 | USD | 2.43 | 2.56 | 2.32 | 2.43 | 2.43 | +0.12 (+5.19%) | 3,095,000 |
29 Jun 2023 | USD | 2.57 | 2.6 | 2.25 | 2.31 | 2.31 | -0.33 (-12.50%) | 2,883,200 |
28 Jun 2023 | USD | 2.11 | 2.66 | 2.05 | 2.64 | 2.64 | +0.51 (+23.94%) | 5,261,500 |
27 Jun 2023 | USD | 3.844 | 3.95 | 1.98 | 2.13 | 2.13 | -2.53 (-54.29%) | 8,389,000 |
26 Jun 2023 | USD | 4.66 | 4.81 | 4.55 | 4.66 | 4.66 | -0.07 (-1.48%) | 535,500 |
23 Jun 2023 | USD | 4.36 | 4.81 | 4.23 | 4.73 | 4.73 | +0.36 (+8.24%) | 889,000 |
22 Jun 2023 | USD | 4.56 | 4.645 | 4.34 | 4.37 | 4.37 | -0.25 (-5.41%) | 1,154,700 |
21 Jun 2023 | USD | 4.32 | 4.65 | 4.23 | 4.62 | 4.62 | +0.3 (+6.94%) | 1,152,800 |
20 Jun 2023 | USD | 4.4 | 4.43 | 4.18 | 4.32 | 4.32 | -0.08 (-1.82%) | 684,100 |
16 Jun 2023 | USD | 4.69 | 4.76 | 4.37 | 4.4 | 4.4 | -0.13 (-2.87%) | 582,000 |
15 Jun 2023 | USD | 4.51 | 4.7 | 4.4 | 4.53 | 4.53 | 0.0 (0.0%) | 465,700 |
14 Jun 2023 | USD | 4.9 | 5 | 4.49 | 4.53 | 4.53 | -0.29 (-6.02%) | 454,100 |
13 Jun 2023 | USD | 5 | 5.17 | 4.78 | 4.82 | 4.82 | -0.13 (-2.63%) | 719,300 |
12 Jun 2023 | USD | 5.38 | 5.415 | 4.87 | 4.95 | 4.95 | -0.4 (-7.48%) | 505,200 |
9 Jun 2023 | USD | 5.73 | 5.74 | 5.32 | 5.35 | 5.35 | -0.32 (-5.64%) | 484,400 |
8 Jun 2023 | USD | 5.69 | 5.72 | 5.31 | 5.67 | 5.67 | -0.04 (-0.70%) | 512,300 |
7 Jun 2023 | USD | 5.33 | 5.81 | 5.32 | 5.71 | 5.71 | +0.39 (+7.33%) | 298,700 |
6 Jun 2023 | USD | 5.28 | 5.43 | 5.14 | 5.32 | 5.32 | +0.06 (+1.14%) | 300,600 |
5 Jun 2023 | USD | 5.34 | 5.48 | 5.24 | 5.26 | 5.26 | -0.09 (-1.68%) | 249,700 |
2 Jun 2023 | USD | 5.3 | 5.391 | 5.06 | 5.35 | 5.35 | +0.155 (+2.98%) | 326,100 |
1 Jun 2023 | USD | 5.1 | 5.3 | 4.61 | 5.195 | 5.195 | -0.285 (-5.20%) | 452,500 |
31 May 2023 | USD | 5.62 | 5.715 | 5.4 | 5.48 | 5.48 | -0.13 (-2.32%) | 785,700 |