Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 4.35 | 4.47 | 4.165 | 4.18 | 4.18 | -0.3 (-6.70%) | 1,454,900 |
19 Jul 2023 | USD | 4.36 | 4.58 | 4.34 | 4.48 | 4.48 | +0.13 (+2.99%) | 1,527,300 |
18 Jul 2023 | USD | 4.41 | 4.61 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,739,000 |
17 Jul 2023 | USD | 4.12 | 4.455 | 4.019 | 4.4 | 4.4 | +0.27 (+6.54%) | 1,742,400 |
14 Jul 2023 | USD | 4.35 | 4.37 | 4.12 | 4.13 | 4.13 | -0.2 (-4.62%) | 1,859,900 |
13 Jul 2023 | USD | 4.44 | 4.505 | 4.24 | 4.33 | 4.33 | -0.04 (-0.92%) | 2,404,400 |
12 Jul 2023 | USD | 4.43 | 4.465 | 4.2 | 4.37 | 4.37 | +0.13 (+3.07%) | 3,164,400 |
11 Jul 2023 | USD | 4.1 | 4.35 | 4.055 | 4.24 | 4.24 | +0.14 (+3.41%) | 2,771,400 |
10 Jul 2023 | USD | 3.71 | 4.14 | 3.71 | 4.1 | 4.1 | +0.41 (+11.11%) | 4,286,200 |
7 Jul 2023 | USD | 3.44 | 3.735 | 3.44 | 3.69 | 3.69 | +0.28 (+8.21%) | 1,389,800 |
6 Jul 2023 | USD | 3.64 | 3.64 | 3.39 | 3.41 | 3.41 | -0.31 (-8.33%) | 1,866,100 |
5 Jul 2023 | USD | 3.74 | 3.89 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 2,001,300 |
3 Jul 2023 | USD | 3.46 | 3.805 | 3.45 | 3.76 | 3.76 | +0.34 (+9.94%) | 1,689,600 |
30 Jun 2023 | USD | 3.5 | 3.515 | 3.34 | 3.42 | 3.42 | +0.05 (+1.48%) | 1,256,800 |
29 Jun 2023 | USD | 3.45 | 3.6 | 3.37 | 3.37 | 3.37 | -0.07 (-2.03%) | 1,135,100 |
28 Jun 2023 | USD | 3.22 | 3.48 | 3.21 | 3.44 | 3.44 | +0.19 (+5.85%) | 1,332,900 |
27 Jun 2023 | USD | 3.22 | 3.3 | 3.165 | 3.25 | 3.25 | +0.05 (+1.56%) | 898,800 |
26 Jun 2023 | USD | 3.25 | 3.35 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 989,200 |
23 Jun 2023 | USD | 3.19 | 3.29 | 3.19 | 3.25 | 3.25 | -0.08 (-2.40%) | 798,900 |
22 Jun 2023 | USD | 3.18 | 3.36 | 3.15 | 3.33 | 3.33 | +0.09 (+2.78%) | 1,189,700 |
21 Jun 2023 | USD | 3.31 | 3.329 | 3.15 | 3.24 | 3.24 | -0.1 (-2.99%) | 1,582,900 |
20 Jun 2023 | USD | 3.61 | 3.65 | 3.3 | 3.34 | 3.34 | -0.33 (-8.99%) | 2,070,700 |
16 Jun 2023 | USD | 3.89 | 3.89 | 3.625 | 3.67 | 3.67 | -0.16 (-4.18%) | 2,409,100 |
15 Jun 2023 | USD | 3.63 | 3.93 | 3.581 | 3.83 | 3.83 | +0.2 (+5.51%) | 2,520,300 |
14 Jun 2023 | USD | 3.68 | 3.82 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 2,225,900 |
13 Jun 2023 | USD | 3.58 | 3.65 | 3.51 | 3.65 | 3.65 | +0.12 (+3.40%) | 1,277,800 |
12 Jun 2023 | USD | 3.5 | 3.605 | 3.461 | 3.53 | 3.53 | +0.05 (+1.44%) | 1,022,200 |
9 Jun 2023 | USD | 3.48 | 3.695 | 3.435 | 3.48 | 3.48 | +0.01 (+0.29%) | 2,260,100 |
8 Jun 2023 | USD | 3.55 | 3.6 | 3.41 | 3.47 | 3.47 | -0.1 (-2.80%) | 1,618,700 |
7 Jun 2023 | USD | 3.6 | 3.785 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 2,457,500 |