Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 2.9 | 2.99 | 2.9 | 2.96 | 2.96 | +0.04 (+1.37%) | 31,500 |
3 Aug 2023 | USD | 2.99 | 3.02 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 37,200 |
2 Aug 2023 | USD | 2.96 | 3.044 | 2.95 | 2.98 | 2.98 | -0.07 (-2.30%) | 60,200 |
1 Aug 2023 | USD | 2.98 | 3.135 | 2.93 | 3.05 | 3.05 | +0.04 (+1.33%) | 77,300 |
31 Jul 2023 | USD | 3.06 | 3.14 | 2.93 | 3.01 | 3.01 | -0.095 (-3.06%) | 54,500 |
28 Jul 2023 | USD | 3.38 | 3.38 | 3.05 | 3.105 | 3.105 | -0.045 (-1.43%) | 49,600 |
27 Jul 2023 | USD | 3.27 | 3.5 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 50,300 |
26 Jul 2023 | USD | 3.51 | 3.62 | 3.25 | 3.3 | 3.3 | -0.29 (-8.08%) | 66,900 |
25 Jul 2023 | USD | 3.64 | 3.69 | 3.51 | 3.59 | 3.59 | +0.02 (+0.56%) | 23,800 |
24 Jul 2023 | USD | 3.91 | 3.921 | 3.5 | 3.57 | 3.57 | -0.23 (-6.05%) | 73,000 |
21 Jul 2023 | USD | 3.53 | 4.12 | 3.515 | 3.8 | 3.8 | +0.23 (+6.44%) | 215,200 |
20 Jul 2023 | USD | 3.91 | 4.153 | 3.5 | 3.57 | 3.57 | -0.34 (-8.70%) | 89,000 |
19 Jul 2023 | USD | 4.35 | 4.38 | 3.91 | 3.91 | 3.91 | -0.25 (-6.01%) | 243,500 |
18 Jul 2023 | USD | 4.15 | 4.48 | 4.01 | 4.16 | 4.16 | +0.15 (+3.74%) | 203,900 |
17 Jul 2023 | USD | 3.96 | 4.158 | 3.91 | 4.01 | 4.01 | -0.03 (-0.74%) | 79,200 |
14 Jul 2023 | USD | 4.4 | 4.47 | 4 | 4.04 | 4.04 | -0.19 (-4.49%) | 74,800 |
13 Jul 2023 | USD | 4.44 | 4.45 | 4.11 | 4.23 | 4.23 | +0.05 (+1.20%) | 157,000 |
12 Jul 2023 | USD | 3.82 | 4.584 | 3.81 | 4.18 | 4.18 | +0.5 (+13.59%) | 209,400 |
11 Jul 2023 | USD | 3.84 | 4.02 | 3.4 | 3.68 | 3.68 | -0.16 (-4.17%) | 117,500 |
10 Jul 2023 | USD | 3.9 | 4.14 | 3.8 | 3.84 | 3.84 | -0.04 (-1.03%) | 64,300 |
7 Jul 2023 | USD | 4.1 | 4.15 | 3.88 | 3.88 | 3.88 | -0.21 (-5.13%) | 52,000 |
6 Jul 2023 | USD | 3.93 | 4.3 | 3.765 | 4.09 | 4.09 | +0.22 (+5.68%) | 311,700 |
5 Jul 2023 | USD | 3.37 | 3.94 | 3.175 | 3.87 | 3.87 | +0.765 (+24.64%) | 404,900 |
3 Jul 2023 | USD | 2.94 | 3.105 | 2.927 | 3.105 | 3.105 | +0.095 (+3.16%) | 8,800 |
30 Jun 2023 | USD | 3 | 3.043 | 2.96 | 3.01 | 3.01 | -0.06 (-1.95%) | 19,200 |
29 Jun 2023 | USD | 2.82 | 3.07 | 2.82 | 3.07 | 3.07 | +0.1 (+3.37%) | 21,200 |
28 Jun 2023 | USD | 2.84 | 2.97 | 2.76 | 2.97 | 2.97 | +0.065 (+2.24%) | 31,700 |
27 Jun 2023 | USD | 2.88 | 2.99 | 2.85 | 2.905 | 2.905 | -0.015 (-0.51%) | 10,300 |
26 Jun 2023 | USD | 2.89 | 2.99 | 2.865 | 2.92 | 2.92 | -0.08 (-2.67%) | 15,200 |
23 Jun 2023 | USD | 2.85 | 3 | 2.85 | 3 | 3 | +0.1 (+3.45%) | 30,967 |