Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 2.7 | 2.74 | 2.62 | 2.63 | 18.41 | -0.07 (-2.59%) | 56,400 |
12 Jul 2023 | USD | 2.72 | 2.73 | 2.67 | 2.7 | 18.9 | +0.02 (+0.75%) | 95,300 |
11 Jul 2023 | USD | 2.73 | 2.75 | 2.67 | 2.68 | 18.76 | -0.06 (-2.19%) | 40,600 |
10 Jul 2023 | USD | 2.71 | 2.75 | 2.675 | 2.74 | 19.18 | 0.0 (0.0%) | 75,000 |
7 Jul 2023 | USD | 2.7 | 2.78 | 2.67 | 2.74 | 19.18 | +0.06 (+2.24%) | 114,100 |
6 Jul 2023 | USD | 2.64 | 2.74 | 2.56 | 2.68 | 18.76 | +0.05 (+1.90%) | 151,400 |
5 Jul 2023 | USD | 2.69 | 2.73 | 2.57 | 2.63 | 18.41 | -0.02 (-0.75%) | 130,300 |
3 Jul 2023 | USD | 2.59 | 2.65 | 2.59 | 2.65 | 18.55 | +0.05 (+1.92%) | 35,200 |
30 Jun 2023 | USD | 2.61 | 2.61 | 2.56 | 2.6 | 18.2 | +0.01 (+0.39%) | 256,300 |
29 Jun 2023 | USD | 2.64 | 2.64 | 2.58 | 2.59 | 18.13 | -0.05 (-1.89%) | 82,100 |
28 Jun 2023 | USD | 2.65 | 2.66 | 2.58 | 2.64 | 18.48 | -0.01 (-0.38%) | 76,900 |
27 Jun 2023 | USD | 2.655 | 2.72 | 2.62 | 2.65 | 18.55 | 0.0 (0.0%) | 118,100 |
26 Jun 2023 | USD | 2.66 | 2.68 | 2.6 | 2.65 | 18.55 | -0.01 (-0.38%) | 175,700 |
23 Jun 2023 | USD | 2.71 | 2.86 | 2.6 | 2.66 | 18.62 | -0.1 (-3.62%) | 3,287,200 |
22 Jun 2023 | USD | 2.86 | 2.86 | 2.7 | 2.76 | 19.32 | -0.1 (-3.50%) | 113,900 |
21 Jun 2023 | USD | 2.91 | 2.97 | 2.66 | 2.86 | 20.02 | -0.02 (-0.69%) | 131,100 |
20 Jun 2023 | USD | 2.73 | 2.95 | 2.72 | 2.88 | 20.16 | +0.11 (+3.97%) | 121,000 |
16 Jun 2023 | USD | 2.9 | 2.9 | 2.73 | 2.77 | 19.39 | -0.14 (-4.81%) | 97,900 |
15 Jun 2023 | USD | 2.88 | 2.97 | 2.86 | 2.91 | 20.37 | +0.01 (+0.34%) | 74,900 |
14 Jun 2023 | USD | 2.77 | 2.93 | 2.76 | 2.9 | 20.3 | +0.06 (+2.11%) | 112,500 |
13 Jun 2023 | USD | 2.9 | 2.93 | 2.83 | 2.84 | 19.88 | -0.1 (-3.40%) | 71,700 |
12 Jun 2023 | USD | 2.83 | 3.02 | 2.77 | 2.94 | 20.58 | +0.1 (+3.52%) | 75,400 |
9 Jun 2023 | USD | 2.96 | 3.009 | 2.84 | 2.84 | 19.88 | -0.12 (-4.05%) | 50,300 |
8 Jun 2023 | USD | 2.94 | 3.01 | 2.93 | 2.96 | 20.72 | +0.02 (+0.68%) | 47,400 |
7 Jun 2023 | USD | 2.96 | 3.02 | 2.9 | 2.94 | 20.58 | -0.02 (-0.68%) | 64,400 |
6 Jun 2023 | USD | 2.94 | 3.015 | 2.76 | 2.96 | 20.72 | +0.01 (+0.34%) | 95,000 |
5 Jun 2023 | USD | 2.92 | 2.97 | 2.92 | 2.95 | 20.65 | -0.02 (-0.67%) | 54,400 |
2 Jun 2023 | USD | 2.94 | 2.97 | 2.87 | 2.97 | 20.79 | +0.05 (+1.71%) | 107,000 |
1 Jun 2023 | USD | 2.82 | 2.93 | 2.74 | 2.92 | 20.44 | +0.08 (+2.82%) | 70,200 |
31 May 2023 | USD | 2.75 | 2.92 | 2.75 | 2.84 | 19.88 | +0.07 (+2.53%) | 56,200 |