Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 7.12 | 7.84 | 7.035 | 7.81 | 7.81 | +0.74 (+10.47%) | 77,200 |
18 Jul 2023 | USD | 6.91 | 7.2 | 6.515 | 7.07 | 7.07 | +0.02 (+0.28%) | 64,300 |
17 Jul 2023 | USD | 6.91 | 7.07 | 6.725 | 7.05 | 7.05 | +0.18 (+2.62%) | 43,100 |
14 Jul 2023 | USD | 8.11 | 8.11 | 6.74 | 6.87 | 6.87 | -1.28 (-15.71%) | 110,000 |
13 Jul 2023 | USD | 7.25 | 9.44 | 7.23 | 8.15 | 8.15 | +0.95 (+13.19%) | 547,300 |
12 Jul 2023 | USD | 6.14 | 7.28 | 6.14 | 7.2 | 7.2 | +0.99 (+15.94%) | 204,500 |
11 Jul 2023 | USD | 5.91 | 6.4 | 5.91 | 6.21 | 6.21 | +0.22 (+3.67%) | 78,600 |
10 Jul 2023 | USD | 5.92 | 6.12 | 5.521 | 5.99 | 5.99 | -0.07 (-1.16%) | 108,900 |
7 Jul 2023 | USD | 5.31 | 6.08 | 5.31 | 6.06 | 6.06 | +0.74 (+13.91%) | 122,200 |
6 Jul 2023 | USD | 5.09 | 5.48 | 5.05 | 5.32 | 5.32 | +0.15 (+2.90%) | 93,600 |
5 Jul 2023 | USD | 5.01 | 5.18 | 4.86 | 5.17 | 5.17 | +0.36 (+7.48%) | 188,400 |
3 Jul 2023 | USD | 4.94 | 5 | 4.551 | 4.81 | 4.81 | -0.13 (-2.63%) | 76,700 |
30 Jun 2023 | USD | 4.41 | 5.43 | 4.31 | 4.94 | 4.94 | +0.44 (+9.78%) | 412,896 |
30 Jun 2023 |
|
|||||||
29 Jun 2023 | USD | 0.2 | 0.2259 | 0.175 | 0.18 | 4.5 | -4.702 (-96.31%) | 5,721,209 |
28 Jun 2023 | USD | 5.6975 | 5.6975 | 4.5025 | 4.8825 | 122.0625 | +0.432 (+9.72%) | 842,571 |
27 Jun 2023 | USD | 4.4625 | 5.18 | 4.2525 | 4.45 | 111.25 | -0.215 (-4.61%) | 76,264 |
26 Jun 2023 | USD | 5.445 | 5.75 | 4.3125 | 4.665 | 116.625 | +4.442 (+1991.93%) | 181,989 |
23 Jun 2023 | USD | 0.236 | 0.24 | 0.22 | 0.223 | 5.575 | -0.013 (-5.51%) | 14,107,800 |
22 Jun 2023 | USD | 0.229 | 0.241 | 0.208 | 0.236 | 5.9 | +0.002 (+0.85%) | 2,468,000 |
21 Jun 2023 | USD | 0.23 | 0.25 | 0.225 | 0.234 | 5.85 | -0.009 (-3.70%) | 1,060,100 |
20 Jun 2023 | USD | 0.28 | 0.28 | 0.231 | 0.243 | 6.075 | -0.02 (-7.60%) | 1,884,100 |
16 Jun 2023 | USD | 0.276 | 0.278 | 0.255 | 0.263 | 6.575 | +0.005 (+1.94%) | 1,095,100 |
15 Jun 2023 | USD | 0.276 | 0.281 | 0.256 | 0.258 | 6.45 | -0.012 (-4.44%) | 892,400 |
14 Jun 2023 | USD | 0.275 | 0.295 | 0.26 | 0.27 | 6.75 | -0.002 (-0.74%) | 2,110,400 |
13 Jun 2023 | USD | 0.28 | 0.28 | 0.245 | 0.272 | 6.8 | +0.014 (+5.43%) | 2,545,200 |
12 Jun 2023 | USD | 0.27 | 0.27 | 0.25 | 0.258 | 6.45 | -0.009 (-3.37%) | 2,049,900 |
9 Jun 2023 | USD | 0.269 | 0.27 | 0.255 | 0.267 | 6.675 | -0.003 (-1.11%) | 2,140,000 |
8 Jun 2023 | USD | 0.294 | 0.31 | 0.266 | 0.27 | 6.75 | -0.013 (-4.59%) | 1,015,900 |
7 Jun 2023 | USD | 0.298 | 0.31 | 0.28 | 0.283 | 7.075 | -0.005 (-1.74%) | 952,400 |
6 Jun 2023 | USD | 0.28 | 0.31 | 0.251 | 0.288 | 7.2 | +0.008 (+2.86%) | 2,818,700 |