Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 4.11 | 4.35 | 4.11 | 4.29 | 4.29 | +0.3 (+7.52%) | 1,594,300 |
20 Jul 2023 | USD | 4.14 | 4.18 | 3.96 | 3.99 | 3.99 | -0.13 (-3.16%) | 1,181,800 |
19 Jul 2023 | USD | 4.1 | 4.16 | 4.03 | 4.12 | 4.12 | +0.05 (+1.23%) | 804,400 |
18 Jul 2023 | USD | 4.12 | 4.23 | 4.07 | 4.07 | 4.07 | -0.06 (-1.45%) | 1,433,500 |
17 Jul 2023 | USD | 4 | 4.2 | 4 | 4.13 | 4.13 | +0.04 (+0.98%) | 2,702,900 |
14 Jul 2023 | USD | 4.25 | 4.27 | 4.07 | 4.09 | 4.09 | -0.26 (-5.98%) | 2,406,700 |
13 Jul 2023 | USD | 4.53 | 4.54 | 4.33 | 4.35 | 4.35 | -0.1 (-2.25%) | 1,947,600 |
12 Jul 2023 | USD | 4.59 | 4.62 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 1,493,400 |
11 Jul 2023 | USD | 4.5 | 4.55 | 4.32 | 4.47 | 4.47 | -0.29 (-6.09%) | 2,635,300 |
10 Jul 2023 | USD | 4.9 | 5.04 | 4.75 | 4.76 | 4.76 | -0.14 (-2.86%) | 1,771,100 |
7 Jul 2023 | USD | 4.92 | 5.02 | 4.9 | 4.9 | 4.9 | +0.1 (+2.08%) | 1,379,100 |
6 Jul 2023 | USD | 5.12 | 5.17 | 4.8 | 4.8 | 4.8 | -0.56 (-10.45%) | 2,481,800 |
5 Jul 2023 | USD | 5.4 | 5.48 | 5.27 | 5.36 | 5.36 | -0.17 (-3.07%) | 1,709,000 |
3 Jul 2023 | USD | 5.51 | 5.59 | 5.45 | 5.53 | 5.53 | +0.07 (+1.28%) | 848,800 |
30 Jun 2023 | USD | 5.3 | 5.48 | 5.3 | 5.46 | 5.46 | +0.21 (+4%) | 1,565,400 |
29 Jun 2023 | USD | 5.21 | 5.28 | 5.08 | 5.25 | 5.25 | +0.06 (+1.16%) | 1,569,200 |
28 Jun 2023 | USD | 5.08 | 5.35 | 5.05 | 5.19 | 5.19 | +0.1 (+1.96%) | 1,705,400 |
27 Jun 2023 | USD | 5.12 | 5.2 | 4.86 | 5.09 | 5.09 | +0.12 (+2.41%) | 1,316,400 |
26 Jun 2023 | USD | 5.05 | 5.14 | 4.84 | 4.97 | 4.97 | -0.06 (-1.19%) | 1,330,700 |
23 Jun 2023 | USD | 4.93 | 5.08 | 4.88 | 5.03 | 5.03 | +0.1 (+2.03%) | 824,400 |
22 Jun 2023 | USD | 4.91 | 4.97 | 4.77 | 4.93 | 4.93 | -0.04 (-0.80%) | 1,377,800 |
21 Jun 2023 | USD | 4.93 | 5.06 | 4.86 | 4.97 | 4.97 | +0.09 (+1.84%) | 1,722,600 |
20 Jun 2023 | USD | 4.75 | 4.93 | 4.73 | 4.88 | 4.88 | +0.21 (+4.50%) | 1,182,500 |
16 Jun 2023 | USD | 4.58 | 4.76 | 4.58 | 4.67 | 4.67 | +0.04 (+0.86%) | 936,300 |
15 Jun 2023 | USD | 4.67 | 4.73 | 4.49 | 4.63 | 4.63 | +0.04 (+0.87%) | 2,135,300 |
14 Jun 2023 | USD | 4.22 | 4.6 | 4.2 | 4.59 | 4.59 | +0.55 (+13.61%) | 2,627,500 |
13 Jun 2023 | USD | 4.24 | 4.27 | 4.02 | 4.04 | 4.04 | -0.25 (-5.83%) | 1,668,100 |
12 Jun 2023 | USD | 4.21 | 4.31 | 4.11 | 4.29 | 4.29 | +0.12 (+2.88%) | 2,418,900 |
9 Jun 2023 | USD | 3.99 | 4.28 | 3.95 | 4.17 | 4.17 | +0.17 (+4.25%) | 4,107,100 |
8 Jun 2023 | USD | 3.89 | 4.01 | 3.87 | 4 | 4 | +0.17 (+4.44%) | 1,391,500 |