Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 4.86 | 5.02 | 4.8 | 4.91 | 4.91 | +0.11 (+2.29%) | 572,100 |
19 Jul 2023 | USD | 5.03 | 5.1 | 4.68 | 4.8 | 4.8 | -0.21 (-4.19%) | 1,177,100 |
18 Jul 2023 | USD | 4.96 | 5.39 | 4.93 | 5.01 | 5.01 | +0.05 (+1.01%) | 1,262,800 |
17 Jul 2023 | USD | 4.65 | 4.97 | 4.61 | 4.96 | 4.96 | +0.31 (+6.67%) | 943,000 |
14 Jul 2023 | USD | 5.08 | 5.09 | 4.6 | 4.65 | 4.65 | -0.47 (-9.18%) | 1,273,500 |
13 Jul 2023 | USD | 4.93 | 5.21 | 4.841 | 5.12 | 5.12 | +0.2 (+4.07%) | 1,374,000 |
12 Jul 2023 | USD | 5.06 | 5.24 | 4.65 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,068,700 |
11 Jul 2023 | USD | 4.5 | 4.9 | 4.45 | 4.9 | 4.9 | +0.45 (+10.11%) | 1,746,000 |
10 Jul 2023 | USD | 4.19 | 4.48 | 4.09 | 4.45 | 4.45 | +0.29 (+6.97%) | 2,119,500 |
7 Jul 2023 | USD | 3.56 | 4.25 | 3.56 | 4.16 | 4.16 | +0.57 (+15.88%) | 1,595,700 |
6 Jul 2023 | USD | 3.82 | 3.96 | 3.47 | 3.59 | 3.59 | -0.23 (-6.02%) | 937,000 |
5 Jul 2023 | USD | 4.04 | 4.067 | 3.74 | 3.82 | 3.82 | -0.2 (-4.98%) | 1,168,900 |
3 Jul 2023 | USD | 3.88 | 4.07 | 3.859 | 4.02 | 4.02 | +0.19 (+4.96%) | 830,600 |
30 Jun 2023 | USD | 3.71 | 3.86 | 3.6 | 3.83 | 3.83 | +0.18 (+4.93%) | 1,202,500 |
29 Jun 2023 | USD | 3.55 | 3.74 | 3.45 | 3.65 | 3.65 | +0.16 (+4.58%) | 738,200 |
28 Jun 2023 | USD | 3.38 | 3.53 | 3.29 | 3.49 | 3.49 | +0.11 (+3.25%) | 652,800 |
27 Jun 2023 | USD | 3.39 | 3.43 | 3.28 | 3.38 | 3.38 | +0.02 (+0.60%) | 333,900 |
26 Jun 2023 | USD | 3.3 | 3.46 | 3.3 | 3.36 | 3.36 | +0.05 (+1.51%) | 363,900 |
23 Jun 2023 | USD | 3.22 | 3.33 | 3.15 | 3.31 | 3.31 | +0.02 (+0.61%) | 429,700 |
22 Jun 2023 | USD | 3.41 | 3.41 | 3.249 | 3.29 | 3.29 | -0.22 (-6.27%) | 695,500 |
21 Jun 2023 | USD | 3.2 | 3.535 | 3.18 | 3.51 | 3.51 | +0.29 (+9.01%) | 1,068,900 |
20 Jun 2023 | USD | 3.27 | 3.27 | 3.07 | 3.22 | 3.22 | -0.03 (-0.92%) | 941,200 |
16 Jun 2023 | USD | 3.51 | 3.51 | 3.25 | 3.25 | 3.25 | -0.24 (-6.88%) | 848,400 |
15 Jun 2023 | USD | 3.21 | 3.55 | 3.21 | 3.49 | 3.49 | +0.28 (+8.72%) | 901,000 |
14 Jun 2023 | USD | 3.51 | 3.51 | 3.19 | 3.21 | 3.21 | -0.2 (-5.87%) | 1,180,400 |
13 Jun 2023 | USD | 3.42 | 3.77 | 3.37 | 3.41 | 3.41 | +0.08 (+2.40%) | 1,125,200 |
12 Jun 2023 | USD | 3.33 | 3.44 | 3.31 | 3.33 | 3.33 | -0.13 (-3.76%) | 431,200 |
9 Jun 2023 | USD | 3.5 | 3.56 | 3.32 | 3.46 | 3.46 | -0.04 (-1.14%) | 476,500 |
8 Jun 2023 | USD | 3.7 | 3.735 | 3.445 | 3.5 | 3.5 | -0.2 (-5.41%) | 976,500 |
7 Jun 2023 | USD | 3.45 | 3.735 | 3.41 | 3.7 | 3.7 | +0.31 (+9.14%) | 1,219,200 |