Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 2.12 | 2.29 | 2.06 | 2.06 | 2.06 | -0.07 (-3.29%) | 300,534 |
12 Jul 2023 | USD | 2.12 | 2.14 | 1.98 | 2.13 | 2.13 | +0.01 (+0.47%) | 205,435 |
11 Jul 2023 | USD | 2.15 | 2.2002 | 2.05 | 2.12 | 2.12 | +0.02 (+0.95%) | 242,028 |
10 Jul 2023 | USD | 1.99 | 2.18 | 1.97 | 2.1 | 2.1 | +0.11 (+5.53%) | 437,681 |
7 Jul 2023 | USD | 1.87 | 2.01 | 1.83 | 1.99 | 1.99 | +0.13 (+6.99%) | 403,053 |
6 Jul 2023 | USD | 1.65 | 1.89 | 1.65 | 1.86 | 1.86 | +0.16 (+9.41%) | 840,363 |
5 Jul 2023 | USD | 1.78 | 1.86 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 388,619 |
3 Jul 2023 | USD | 1.71 | 1.82 | 1.71 | 1.8 | 1.8 | +0.08 (+4.65%) | 199,494 |
30 Jun 2023 | USD | 1.78 | 1.78 | 1.65 | 1.72 | 1.72 | 0.0 (0.0%) | 190,905 |
29 Jun 2023 | USD | 1.71 | 1.77 | 1.68 | 1.72 | 1.72 | +0.06 (+3.61%) | 256,273 |
28 Jun 2023 | USD | 1.66 | 1.73 | 1.6155 | 1.66 | 1.66 | +0.01 (+0.61%) | 240,142 |
27 Jun 2023 | USD | 1.56 | 1.67 | 1.49 | 1.65 | 1.65 | +0.09 (+5.77%) | 189,392 |
26 Jun 2023 | USD | 1.51 | 1.63 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 197,036 |
23 Jun 2023 | USD | 1.43 | 1.65 | 1.4 | 1.55 | 1.55 | +0.07 (+4.73%) | 5,964,462 |
22 Jun 2023 | USD | 1.5 | 1.52 | 1.43 | 1.48 | 1.48 | -0.03 (-1.99%) | 269,103 |
21 Jun 2023 | USD | 1.59 | 1.59 | 1.41 | 1.51 | 1.51 | -0.05 (-3.21%) | 287,120 |
20 Jun 2023 | USD | 1.64 | 1.64 | 1.51 | 1.56 | 1.56 | -0.08 (-4.88%) | 338,601 |
16 Jun 2023 | USD | 1.73 | 1.73 | 1.58 | 1.64 | 1.64 | -0.06 (-3.53%) | 368,250 |
15 Jun 2023 | USD | 1.61 | 1.72 | 1.58 | 1.7 | 1.7 | +0.08 (+4.94%) | 276,466 |
14 Jun 2023 | USD | 1.69 | 1.72 | 1.61 | 1.62 | 1.62 | -0.08 (-4.71%) | 211,242 |
13 Jun 2023 | USD | 1.63 | 1.71 | 1.56 | 1.7 | 1.7 | +0.06 (+3.66%) | 253,753 |
12 Jun 2023 | USD | 1.74 | 1.74 | 1.62 | 1.64 | 1.64 | -0.06 (-3.53%) | 281,499 |
9 Jun 2023 | USD | 1.68 | 1.74 | 1.64 | 1.7 | 1.7 | +0.03 (+1.80%) | 246,748 |
8 Jun 2023 | USD | 1.64 | 1.6999 | 1.58 | 1.67 | 1.67 | +0.01 (+0.60%) | 173,162 |
7 Jun 2023 | USD | 1.7 | 1.7592 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 251,583 |
6 Jun 2023 | USD | 1.69 | 1.77 | 1.55 | 1.7 | 1.7 | 0.0 (0.0%) | 228,323 |
5 Jun 2023 | USD | 1.64 | 1.75 | 1.61 | 1.7 | 1.7 | +0.01 (+0.59%) | 363,875 |
2 Jun 2023 | USD | 1.66 | 1.69 | 1.52 | 1.69 | 1.69 | +0.06 (+3.68%) | 169,693 |
1 Jun 2023 | USD | 1.66 | 1.71 | 1.6 | 1.63 | 1.63 | -0.04 (-2.40%) | 205,176 |
31 May 2023 | USD | 1.55 | 1.7083 | 1.48 | 1.67 | 1.67 | +0.12 (+7.74%) | 197,598 |