Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 2.07 | 2.11 | 1.93 | 2.06 | 2.06 | +0.13 (+6.74%) | 6,526,500 |
18 Jul 2023 | USD | 1.83 | 1.95 | 1.829 | 1.93 | 1.93 | +0.11 (+6.04%) | 3,371,600 |
17 Jul 2023 | USD | 1.78 | 1.85 | 1.73 | 1.82 | 1.82 | +0.03 (+1.68%) | 2,120,600 |
14 Jul 2023 | USD | 1.76 | 1.83 | 1.65 | 1.79 | 1.79 | +0.04 (+2.29%) | 2,768,100 |
13 Jul 2023 | USD | 1.77 | 1.9 | 1.67 | 1.75 | 1.75 | +0.14 (+8.70%) | 17,900,000 |
12 Jul 2023 | USD | 1.69 | 1.72 | 1.57 | 1.61 | 1.61 | -0.14 (-8.00%) | 2,791,400 |
11 Jul 2023 | USD | 1.78 | 1.84 | 1.64 | 1.75 | 1.75 | +0.23 (+15.13%) | 22,434,900 |
10 Jul 2023 | USD | 1.51 | 1.58 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 1,097,300 |
7 Jul 2023 | USD | 1.48 | 1.51 | 1.451 | 1.49 | 1.49 | +0.03 (+2.05%) | 722,300 |
6 Jul 2023 | USD | 1.47 | 1.48 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,081,900 |
5 Jul 2023 | USD | 1.49 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 561,900 |
3 Jul 2023 | USD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 463,300 |
30 Jun 2023 | USD | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 930,000 |
29 Jun 2023 | USD | 1.48 | 1.51 | 1.462 | 1.5 | 1.5 | 0.0 (0.0%) | 793,500 |
28 Jun 2023 | USD | 1.49 | 1.51 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 769,700 |
27 Jun 2023 | USD | 1.5 | 1.545 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 950,900 |
26 Jun 2023 | USD | 1.49 | 1.56 | 1.45 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,869,100 |
23 Jun 2023 | USD | 1.52 | 1.53 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 3,060,400 |
22 Jun 2023 | USD | 1.53 | 1.55 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,884,300 |
21 Jun 2023 | USD | 1.52 | 1.56 | 1.38 | 1.55 | 1.55 | +0.05 (+3.33%) | 3,691,800 |
20 Jun 2023 | USD | 1.6 | 1.62 | 1.38 | 1.5 | 1.5 | -1.29 (-46.24%) | 21,233,800 |
16 Jun 2023 | USD | 2.88 | 2.959 | 2.62 | 2.79 | 2.79 | -0.01 (-0.36%) | 3,354,700 |
15 Jun 2023 | USD | 2.82 | 3.2 | 2.69 | 2.8 | 2.8 | +0.24 (+9.38%) | 13,556,600 |
14 Jun 2023 | USD | 3.06 | 3.07 | 2.56 | 2.56 | 2.56 | -0.54 (-17.42%) | 1,444,200 |
13 Jun 2023 | USD | 3.2 | 3.37 | 2.95 | 3.1 | 3.1 | -0.2 (-6.06%) | 916,900 |
12 Jun 2023 | USD | 3.17 | 4.45 | 3.03 | 3.3 | 3.3 | +0.4 (+13.79%) | 12,215,200 |
9 Jun 2023 | USD | 2.85 | 2.987 | 2.8 | 2.9 | 2.9 | +0.07 (+2.47%) | 207,400 |
8 Jun 2023 | USD | 2.83 | 2.92 | 2.8 | 2.83 | 2.83 | +0.04 (+1.43%) | 94,200 |
7 Jun 2023 | USD | 2.82 | 2.99 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 204,400 |
6 Jun 2023 | USD | 2.75 | 2.82 | 2.684 | 2.79 | 2.79 | +0.05 (+1.82%) | 417,600 |