Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 3.77 | 3.799 | 3.59 | 3.61 | 3.61 | -0.15 (-3.99%) | 1,325,500 |
19 Jul 2023 | USD | 3.73 | 3.77 | 3.62 | 3.76 | 3.76 | +0.13 (+3.58%) | 1,566,600 |
18 Jul 2023 | USD | 3.59 | 3.655 | 3.54 | 3.63 | 3.63 | +0.11 (+3.13%) | 1,812,300 |
17 Jul 2023 | USD | 3.51 | 3.59 | 3.48 | 3.52 | 3.52 | -0.05 (-1.40%) | 1,514,300 |
14 Jul 2023 | USD | 3.68 | 3.71 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 2,849,300 |
13 Jul 2023 | USD | 3.6 | 3.7 | 3.595 | 3.64 | 3.64 | +0.07 (+1.96%) | 3,735,900 |
12 Jul 2023 | USD | 3.53 | 3.58 | 3.46 | 3.57 | 3.57 | +0.11 (+3.18%) | 1,920,200 |
11 Jul 2023 | USD | 3.44 | 3.5 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 2,441,500 |
10 Jul 2023 | USD | 3.34 | 3.43 | 3.301 | 3.42 | 3.42 | +0.11 (+3.32%) | 2,096,700 |
7 Jul 2023 | USD | 3.3 | 3.35 | 3.26 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,925,400 |
6 Jul 2023 | USD | 3.29 | 3.29 | 3.205 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,982,100 |
5 Jul 2023 | USD | 3.28 | 3.31 | 3.22 | 3.3 | 3.3 | 0.0 (0.0%) | 2,534,900 |
3 Jul 2023 | USD | 3.33 | 3.38 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,845,300 |
30 Jun 2023 | USD | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 1,151,000 |
29 Jun 2023 | USD | 3.4 | 3.4 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 1,993,800 |
28 Jun 2023 | USD | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -0.07 (-2.04%) | 2,873,200 |
27 Jun 2023 | USD | 3.38 | 3.48 | 3.341 | 3.43 | 3.43 | +0.06 (+1.78%) | 4,894,800 |
26 Jun 2023 | USD | 3.3 | 3.4 | 3.3 | 3.37 | 3.37 | +0.03 (+0.90%) | 792,000 |
23 Jun 2023 | USD | 3.36 | 3.367 | 3.31 | 3.34 | 3.34 | -0.05 (-1.47%) | 879,000 |
22 Jun 2023 | USD | 3.36 | 3.43 | 3.29 | 3.39 | 3.39 | +0.06 (+1.80%) | 1,294,600 |
21 Jun 2023 | USD | 3.32 | 3.425 | 3.292 | 3.33 | 3.33 | +0.01 (+0.30%) | 1,406,800 |
20 Jun 2023 | USD | 3.39 | 3.39 | 3.26 | 3.32 | 3.32 | -0.06 (-1.78%) | 1,949,000 |
16 Jun 2023 | USD | 3.26 | 3.4 | 3.19 | 3.38 | 3.38 | +0.13 (+4%) | 3,360,300 |
15 Jun 2023 | USD | 3.22 | 3.255 | 3.15 | 3.25 | 3.25 | +0.07 (+2.20%) | 2,024,100 |
14 Jun 2023 | USD | 3.14 | 3.19 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 1,328,200 |
13 Jun 2023 | USD | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | +0.04 (+1.30%) | 772,800 |
12 Jun 2023 | USD | 3.2 | 3.2 | 3.04 | 3.08 | 3.08 | -0.1 (-3.14%) | 1,150,500 |
9 Jun 2023 | USD | 3.2 | 3.23 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 629,100 |
8 Jun 2023 | USD | 3.06 | 3.2 | 3.055 | 3.18 | 3.18 | +0.13 (+4.26%) | 853,000 |
7 Jun 2023 | USD | 3.07 | 3.089 | 3.035 | 3.05 | 3.05 | 0.0 (0.0%) | 531,800 |