Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 1.8 | 1.95 | 1.75 | 1.86 | 1.86 | -0.11 (-5.58%) | 479,859 |
14 Jul 2023 | USD | 2.03 | 2.0631 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 119,748 |
13 Jul 2023 | USD | 1.995 | 2.04 | 1.97 | 2 | 2 | 0.0 (0.0%) | 343,306 |
12 Jul 2023 | USD | 2 | 2.0632 | 1.96 | 2 | 2 | 0.0 (0.0%) | 183,882 |
11 Jul 2023 | USD | 2.01 | 2.02 | 1.9747 | 2 | 2 | +0.03 (+1.52%) | 146,253 |
10 Jul 2023 | USD | 1.95 | 2.073 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 286,363 |
7 Jul 2023 | USD | 2 | 2.0344 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 554,614 |
6 Jul 2023 | USD | 2.04 | 2.115 | 1.95 | 2 | 2 | -0.08 (-3.85%) | 94,522 |
5 Jul 2023 | USD | 2.09 | 2.1 | 1.99 | 2.08 | 2.08 | 0.0 (0.0%) | 219,677 |
3 Jul 2023 | USD | 2.05 | 2.133 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 71,854 |
30 Jun 2023 | USD | 2.01 | 2.18 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 149,785 |
29 Jun 2023 | USD | 1.99 | 2.07 | 1.98 | 2 | 2 | 0.0 (0.0%) | 188,936 |
28 Jun 2023 | USD | 2.12 | 2.14 | 1.99 | 2 | 2 | -0.12 (-5.66%) | 189,229 |
27 Jun 2023 | USD | 2.15 | 2.21 | 2.09 | 2.12 | 2.12 | -0.03 (-1.40%) | 138,270 |
26 Jun 2023 | USD | 2.26 | 2.35 | 2.1 | 2.15 | 2.15 | -0.095 (-4.23%) | 116,181 |
23 Jun 2023 | USD | 2.37 | 2.3843 | 2.22 | 2.245 | 2.245 | -0.105 (-4.47%) | 75,658 |
22 Jun 2023 | USD | 2.31 | 2.439 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 137,285 |
21 Jun 2023 | USD | 2.3 | 2.4 | 2.25 | 2.32 | 2.32 | +0.07 (+3.11%) | 301,331 |
20 Jun 2023 | USD | 2.63 | 2.6307 | 1.99 | 2.25 | 2.25 | -0.37 (-14.12%) | 1,182,448 |
16 Jun 2023 | USD | 2.71 | 2.71 | 2.57 | 2.62 | 2.62 | -0.09 (-3.32%) | 264,492 |
15 Jun 2023 | USD | 2.72 | 2.8199 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 155,609 |
14 Jun 2023 | USD | 2.84 | 2.91 | 2.71 | 2.72 | 2.72 | -0.14 (-4.90%) | 255,429 |
13 Jun 2023 | USD | 2.9 | 2.9 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 65,184 |
12 Jun 2023 | USD | 2.85 | 2.9 | 2.78 | 2.84 | 2.84 | +0.01 (+0.35%) | 119,729 |
9 Jun 2023 | USD | 2.93 | 2.9415 | 2.81 | 2.83 | 2.83 | -0.09 (-3.08%) | 81,259 |
8 Jun 2023 | USD | 2.94 | 2.98 | 2.88 | 2.92 | 2.92 | -0.02 (-0.68%) | 87,985 |
7 Jun 2023 | USD | 3.1 | 3.1 | 2.88 | 2.94 | 2.94 | -0.06 (-2%) | 247,015 |
6 Jun 2023 | USD | 3.16 | 3.34 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 927,210 |
5 Jun 2023 | USD | 3.03 | 3.05 | 2.95 | 2.97 | 2.97 | -0.07 (-2.30%) | 175,005 |
2 Jun 2023 | USD | 2.96 | 3.04 | 2.89 | 3.04 | 3.04 | +0.1 (+3.40%) | 169,037 |