Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 2.825 | 3.39 | 2.739 | 2.92 | 2.92 | +0.05 (+1.74%) | 600,000 |
20 Jul 2023 | USD | 2.87 | 3.086 | 2.83 | 2.87 | 2.87 | -0.03 (-1.03%) | 40,300 |
19 Jul 2023 | USD | 2.95 | 3.05 | 2.79 | 2.9 | 2.9 | -0.01 (-0.34%) | 47,800 |
18 Jul 2023 | USD | 2.83 | 3.25 | 2.77 | 2.91 | 2.91 | +0.13 (+4.68%) | 88,500 |
17 Jul 2023 | USD | 2.73 | 2.93 | 2.715 | 2.78 | 2.78 | -0.09 (-3.14%) | 190,300 |
14 Jul 2023 | USD | 2.84 | 3.06 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 54,600 |
13 Jul 2023 | USD | 2.93 | 3.15 | 2.828 | 2.88 | 2.88 | -0.01 (-0.35%) | 60,400 |
12 Jul 2023 | USD | 3.215 | 3.24 | 2.84 | 2.89 | 2.89 | -0.25 (-7.96%) | 62,400 |
11 Jul 2023 | USD | 3.08 | 3.14 | 3.03 | 3.14 | 3.14 | +0.09 (+2.95%) | 55,900 |
10 Jul 2023 | USD | 2.9 | 3.06 | 2.9 | 3.05 | 3.05 | +0.08 (+2.69%) | 19,500 |
7 Jul 2023 | USD | 2.91 | 2.97 | 2.851 | 2.97 | 2.97 | +0.06 (+2.06%) | 19,100 |
6 Jul 2023 | USD | 3.13 | 3.15 | 2.8 | 2.91 | 2.91 | -0.27 (-8.49%) | 83,100 |
5 Jul 2023 | USD | 3.3 | 3.479 | 3.11 | 3.18 | 3.18 | -0.17 (-5.07%) | 31,900 |
3 Jul 2023 | USD | 3.36 | 3.49 | 3.305 | 3.35 | 3.35 | -0.02 (-0.59%) | 30,500 |
30 Jun 2023 | USD | 3.18 | 3.38 | 3.15 | 3.37 | 3.37 | +0.15 (+4.66%) | 41,100 |
29 Jun 2023 | USD | 3.07 | 3.339 | 3.07 | 3.22 | 3.22 | +0.12 (+3.87%) | 53,400 |
28 Jun 2023 | USD | 3.35 | 3.35 | 3.07 | 3.1 | 3.1 | -0.28 (-8.28%) | 73,400 |
27 Jun 2023 | USD | 3.47 | 3.509 | 3.3 | 3.38 | 3.38 | -0.17 (-4.79%) | 37,500 |
26 Jun 2023 | USD | 3.72 | 3.83 | 3.39 | 3.55 | 3.55 | -0.22 (-5.84%) | 86,400 |
23 Jun 2023 | USD | 3.7 | 3.95 | 3.64 | 3.77 | 3.77 | -0.02 (-0.53%) | 124,400 |
22 Jun 2023 | USD | 4.07 | 4.088 | 3.72 | 3.79 | 3.79 | -0.33 (-8.01%) | 31,300 |
21 Jun 2023 | USD | 4.14 | 4.17 | 4.01 | 4.12 | 4.12 | 0.0 (0.0%) | 53,500 |
20 Jun 2023 | USD | 4.14 | 4.26 | 4.05 | 4.12 | 4.12 | -0.11 (-2.60%) | 65,700 |
16 Jun 2023 | USD | 3.82 | 4.24 | 3.82 | 4.23 | 4.23 | +0.37 (+9.59%) | 208,000 |
15 Jun 2023 | USD | 3.56 | 3.95 | 3.56 | 3.86 | 3.86 | +0.22 (+6.04%) | 92,700 |
14 Jun 2023 | USD | 3.86 | 3.96 | 3.64 | 3.64 | 3.64 | -0.24 (-6.19%) | 86,900 |
13 Jun 2023 | USD | 3.6 | 3.93 | 3.6 | 3.88 | 3.88 | +0.17 (+4.58%) | 99,100 |
12 Jun 2023 | USD | 3.82 | 4.03 | 3.6 | 3.71 | 3.71 | -0.09 (-2.37%) | 97,900 |
9 Jun 2023 | USD | 4.06 | 4.105 | 3.76 | 3.8 | 3.8 | -0.27 (-6.63%) | 83,400 |
8 Jun 2023 | USD | 4.15 | 4.15 | 3.89 | 4.07 | 4.07 | -0.04 (-0.97%) | 148,100 |