Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 1.96 | 2.09 | 1.9 | 1.9 | 1.9 | -0.17 (-8.21%) | 28,400 |
17 Jul 2023 | USD | 2.33 | 2.33 | 1.94 | 2.07 | 2.07 | -0.19 (-8.41%) | 57,600 |
14 Jul 2023 | USD | 2.36 | 2.51 | 2.232 | 2.26 | 2.26 | -0.13 (-5.44%) | 76,400 |
13 Jul 2023 | USD | 2.53 | 2.57 | 2.36 | 2.39 | 2.39 | -0.17 (-6.64%) | 49,900 |
12 Jul 2023 | USD | 2.45 | 2.585 | 2.421 | 2.56 | 2.56 | +0.09 (+3.64%) | 28,700 |
11 Jul 2023 | USD | 2.41 | 2.58 | 2.41 | 2.47 | 2.47 | +0.1 (+4.22%) | 21,000 |
10 Jul 2023 | USD | 2.42 | 2.52 | 2.29 | 2.37 | 2.37 | -0.05 (-2.07%) | 39,300 |
7 Jul 2023 | USD | 2.36 | 2.53 | 2.26 | 2.42 | 2.42 | +0.02 (+0.83%) | 42,400 |
6 Jul 2023 | USD | 2.51 | 2.64 | 2.325 | 2.4 | 2.4 | -0.17 (-6.61%) | 58,400 |
5 Jul 2023 | USD | 2.62 | 2.73 | 2.482 | 2.57 | 2.57 | -0.07 (-2.65%) | 75,500 |
3 Jul 2023 | USD | 2.31 | 2.75 | 2.3 | 2.64 | 2.64 | +0.33 (+14.29%) | 58,600 |
30 Jun 2023 | USD | 2.22 | 2.482 | 2.22 | 2.31 | 2.31 | +0.08 (+3.59%) | 143,600 |
29 Jun 2023 | USD | 2.82 | 2.82 | 2.23 | 2.23 | 2.23 | -0.58 (-20.64%) | 182,100 |
28 Jun 2023 | USD | 3.03 | 3.13 | 2.66 | 2.81 | 2.81 | -0.23 (-7.57%) | 132,700 |
27 Jun 2023 | USD | 3.4 | 3.4 | 3 | 3.04 | 3.04 | -0.34 (-10.06%) | 128,700 |
26 Jun 2023 | USD | 3.15 | 3.54 | 3.03 | 3.38 | 3.38 | +0.1 (+3.05%) | 87,900 |
23 Jun 2023 | USD | 3.18 | 3.527 | 3.17 | 3.28 | 3.28 | -0.05 (-1.50%) | 112,300 |
22 Jun 2023 | USD | 3.26 | 3.7 | 3.2 | 3.33 | 3.33 | -0.05 (-1.48%) | 111,100 |
21 Jun 2023 | USD | 3.85 | 3.85 | 3.283 | 3.38 | 3.38 | -0.47 (-12.21%) | 150,700 |
20 Jun 2023 | USD | 3.21 | 3.99 | 3.16 | 3.85 | 3.85 | +0.12 (+3.22%) | 343,800 |
16 Jun 2023 | USD | 3.68 | 3.79 | 3.03 | 3.73 | 3.73 | -0.1 (-2.61%) | 682,300 |
15 Jun 2023 | USD | 3.61 | 4.27 | 3.21 | 3.83 | 3.83 | +0.91 (+31.16%) | 8,541,100 |
14 Jun 2023 | USD | 2.45 | 3.39 | 2.38 | 2.92 | 2.92 | +0.38 (+14.96%) | 898,600 |
13 Jun 2023 | USD | 2.15 | 3.58 | 1.89 | 2.54 | 2.54 | +0.39 (+18.14%) | 2,917,600 |
12 Jun 2023 | USD | 1.72 | 3.27 | 1.69 | 2.15 | 2.15 | +0.38 (+21.47%) | 3,418,100 |
9 Jun 2023 | USD | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | -0.025 (-1.39%) | 10,200 |
8 Jun 2023 | USD | 1.88 | 1.903 | 1.71 | 1.795 | 1.795 | -0.105 (-5.53%) | 23,300 |
7 Jun 2023 | USD | 1.958 | 1.96 | 1.811 | 1.9 | 1.9 | 0.0 (0.0%) | 28,000 |
6 Jun 2023 | USD | 1.9 | 2 | 1.77 | 1.9 | 1.9 | +0.14 (+7.95%) | 71,500 |
5 Jun 2023 | USD | 1.62 | 1.8 | 1.59 | 1.76 | 1.76 | +0.12 (+7.32%) | 95,700 |