Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 3.16 | 3.25 | 3.109 | 3.15 | 3.15 | -0.03 (-0.94%) | 1,162,600 |
17 Jul 2023 | USD | 3.32 | 3.38 | 3.16 | 3.18 | 3.18 | -0.1 (-3.05%) | 1,277,400 |
14 Jul 2023 | USD | 3.36 | 3.465 | 3.27 | 3.28 | 3.28 | -0.11 (-3.24%) | 1,073,800 |
13 Jul 2023 | USD | 3.37 | 3.425 | 3.3 | 3.39 | 3.39 | +0.07 (+2.11%) | 2,270,600 |
12 Jul 2023 | USD | 3.43 | 3.46 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 1,162,600 |
11 Jul 2023 | USD | 3.42 | 3.485 | 3.33 | 3.38 | 3.38 | -0.06 (-1.74%) | 1,096,800 |
10 Jul 2023 | USD | 3.31 | 3.45 | 3.28 | 3.44 | 3.44 | +0.15 (+4.56%) | 1,391,300 |
7 Jul 2023 | USD | 3.34 | 3.4 | 3.275 | 3.29 | 3.29 | -0.07 (-2.08%) | 850,200 |
6 Jul 2023 | USD | 3.42 | 3.42 | 3.2 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,869,400 |
5 Jul 2023 | USD | 3.48 | 3.51 | 3.355 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,386,000 |
3 Jul 2023 | USD | 3.57 | 3.58 | 3.41 | 3.45 | 3.45 | -0.08 (-2.27%) | 671,100 |
30 Jun 2023 | USD | 3.6 | 3.63 | 3.47 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,285,200 |
29 Jun 2023 | USD | 3.58 | 3.64 | 3.49 | 3.5 | 3.5 | -0.09 (-2.51%) | 1,614,000 |
28 Jun 2023 | USD | 3.73 | 3.74 | 3.52 | 3.59 | 3.59 | -0.1 (-2.71%) | 2,121,700 |
27 Jun 2023 | USD | 3.45 | 3.71 | 3.32 | 3.69 | 3.69 | +0.24 (+6.96%) | 4,067,600 |
26 Jun 2023 | USD | 3.92 | 3.92 | 3.45 | 3.45 | 3.45 | -0.46 (-11.76%) | 3,305,900 |
23 Jun 2023 | USD | 4.18 | 4.2 | 3.89 | 3.91 | 3.91 | -0.25 (-6.01%) | 8,780,400 |
22 Jun 2023 | USD | 4.2 | 4.3 | 4.16 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,280,400 |
21 Jun 2023 | USD | 4.05 | 4.26 | 3.98 | 4.19 | 4.19 | +0.11 (+2.70%) | 2,755,700 |
20 Jun 2023 | USD | 4.04 | 4.18 | 4.01 | 4.08 | 4.08 | +0.08 (+2%) | 1,856,700 |
16 Jun 2023 | USD | 4.09 | 4.11 | 3.98 | 4 | 4 | -0.09 (-2.20%) | 13,916,700 |
15 Jun 2023 | USD | 4.08 | 4.13 | 4 | 4.09 | 4.09 | +0.04 (+0.99%) | 1,593,800 |
14 Jun 2023 | USD | 4.05 | 4.19 | 3.982 | 4.05 | 4.05 | +0.05 (+1.25%) | 2,451,400 |
13 Jun 2023 | USD | 3.99 | 4.13 | 3.975 | 4 | 4 | +0.03 (+0.76%) | 1,690,900 |
12 Jun 2023 | USD | 4.04 | 4.099 | 3.89 | 3.97 | 3.97 | -0.03 (-0.75%) | 2,351,100 |
9 Jun 2023 | USD | 4.1 | 4.1 | 3.97 | 4 | 4 | -0.09 (-2.20%) | 1,225,200 |
8 Jun 2023 | USD | 4.05 | 4.15 | 4.015 | 4.09 | 4.09 | -0.01 (-0.24%) | 1,569,300 |
7 Jun 2023 | USD | 4.17 | 4.231 | 4.065 | 4.1 | 4.1 | -0.1 (-2.38%) | 1,196,200 |
6 Jun 2023 | USD | 4.27 | 4.29 | 4.13 | 4.2 | 4.2 | -0.07 (-1.64%) | 1,176,000 |
5 Jun 2023 | USD | 4.27 | 4.47 | 4.235 | 4.27 | 4.27 | +0.01 (+0.23%) | 1,404,300 |