Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 2.08 | 2.23 | 2.07 | 2.1 | 52.5 | +0.03 (+1.45%) | 1,477,200 |
20 Jul 2023 | USD | 2.12 | 2.135 | 1.92 | 2.07 | 51.75 | -0.05 (-2.36%) | 931,700 |
19 Jul 2023 | USD | 2.07 | 2.225 | 2.04 | 2.12 | 53 | +0.07 (+3.41%) | 1,097,100 |
18 Jul 2023 | USD | 1.94 | 2.14 | 1.93 | 2.05 | 51.25 | +0.1 (+5.13%) | 920,400 |
17 Jul 2023 | USD | 1.85 | 1.971 | 1.78 | 1.95 | 48.75 | +0.12 (+6.56%) | 887,000 |
14 Jul 2023 | USD | 2 | 2 | 1.8 | 1.83 | 45.75 | -0.16 (-8.04%) | 946,400 |
13 Jul 2023 | USD | 2.09 | 2.13 | 1.97 | 1.99 | 49.75 | -0.1 (-4.78%) | 844,800 |
12 Jul 2023 | USD | 2.24 | 2.29 | 2.03 | 2.09 | 52.25 | -0.09 (-4.13%) | 1,317,000 |
11 Jul 2023 | USD | 1.96 | 2.21 | 1.91 | 2.18 | 54.5 | +0.23 (+11.79%) | 3,538,000 |
10 Jul 2023 | USD | 1.84 | 2 | 1.81 | 1.95 | 48.75 | +0.1 (+5.41%) | 1,111,600 |
7 Jul 2023 | USD | 1.67 | 1.86 | 1.61 | 1.85 | 46.25 | +0.19 (+11.45%) | 1,142,700 |
6 Jul 2023 | USD | 1.67 | 1.685 | 1.59 | 1.66 | 41.5 | -0.05 (-2.92%) | 1,131,200 |
5 Jul 2023 | USD | 1.59 | 1.73 | 1.569 | 1.71 | 42.75 | +0.12 (+7.55%) | 1,435,700 |
3 Jul 2023 | USD | 1.63 | 1.63 | 1.551 | 1.59 | 39.75 | -0.02 (-1.24%) | 700,600 |
30 Jun 2023 | USD | 1.67 | 1.67 | 1.55 | 1.61 | 40.25 | -0.02 (-1.23%) | 1,183,600 |
29 Jun 2023 | USD | 1.69 | 1.72 | 1.62 | 1.63 | 40.75 | -0.08 (-4.68%) | 1,335,500 |
28 Jun 2023 | USD | 1.69 | 1.75 | 1.63 | 1.71 | 42.75 | 0.0 (0.0%) | 1,671,600 |
27 Jun 2023 | USD | 1.66 | 1.75 | 1.59 | 1.71 | 42.75 | +0.03 (+1.79%) | 1,765,500 |
26 Jun 2023 | USD | 1.72 | 1.74 | 1.62 | 1.68 | 42 | -0.08 (-4.55%) | 1,289,300 |
23 Jun 2023 | USD | 1.74 | 1.81 | 1.65 | 1.76 | 44 | +0.02 (+1.15%) | 2,457,900 |
22 Jun 2023 | USD | 1.9 | 1.915 | 1.71 | 1.74 | 43.5 | -0.16 (-8.42%) | 1,193,700 |
21 Jun 2023 | USD | 1.88 | 1.98 | 1.86 | 1.9 | 47.5 | -0.01 (-0.52%) | 943,800 |
20 Jun 2023 | USD | 2.01 | 2.01 | 1.76 | 1.91 | 47.75 | -0.1 (-4.98%) | 2,001,400 |
16 Jun 2023 | USD | 2.17 | 2.19 | 1.925 | 2.01 | 50.25 | -0.13 (-6.07%) | 15,343,100 |
15 Jun 2023 | USD | 2.09 | 2.19 | 1.96 | 2.14 | 53.5 | +0.05 (+2.39%) | 2,390,500 |
14 Jun 2023 | USD | 2.19 | 2.28 | 2.06 | 2.09 | 52.25 | -0.05 (-2.34%) | 3,147,500 |
13 Jun 2023 | USD | 1.95 | 2.19 | 1.945 | 2.14 | 53.5 | +0.23 (+12.04%) | 2,902,600 |
12 Jun 2023 | USD | 2.01 | 2.1 | 1.87 | 1.91 | 47.75 | -0.07 (-3.54%) | 2,219,400 |
9 Jun 2023 | USD | 1.89 | 2.05 | 1.86 | 1.98 | 49.5 | +0.1 (+5.32%) | 2,189,500 |
8 Jun 2023 | USD | 1.64 | 1.92 | 1.64 | 1.88 | 47 | +0.23 (+13.94%) | 2,998,400 |