Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 4.06 | 4.54 | 4.06 | 4.42 | 4.42 | +0.31 (+7.54%) | 787,200 |
24 Jul 2023 | USD | 4.33 | 4.38 | 4.06 | 4.11 | 4.11 | -0.2 (-4.64%) | 680,400 |
21 Jul 2023 | USD | 4.51 | 4.52 | 4.19 | 4.31 | 4.31 | -0.16 (-3.58%) | 800,700 |
20 Jul 2023 | USD | 4.33 | 4.62 | 4.25 | 4.47 | 4.47 | +0.14 (+3.23%) | 875,800 |
19 Jul 2023 | USD | 4.04 | 4.68 | 4.04 | 4.33 | 4.33 | +0.29 (+7.18%) | 2,121,300 |
18 Jul 2023 | USD | 4.02 | 4.22 | 3.96 | 4.04 | 4.04 | +0.01 (+0.25%) | 947,400 |
17 Jul 2023 | USD | 3.92 | 4.13 | 3.73 | 4.03 | 4.03 | +0.11 (+2.81%) | 1,124,100 |
14 Jul 2023 | USD | 4.17 | 4.17 | 3.89 | 3.92 | 3.92 | -0.27 (-6.44%) | 904,000 |
13 Jul 2023 | USD | 4.57 | 4.73 | 3.9 | 4.19 | 4.19 | -0.35 (-7.71%) | 2,405,200 |
12 Jul 2023 | USD | 4.61 | 4.8 | 4.47 | 4.54 | 4.54 | +0.03 (+0.67%) | 1,601,200 |
11 Jul 2023 | USD | 4.41 | 4.71 | 4.38 | 4.51 | 4.51 | +0.11 (+2.50%) | 2,571,300 |
10 Jul 2023 | USD | 4.22 | 5.18 | 4.1 | 4.4 | 4.4 | +0.7 (+18.92%) | 8,828,200 |
7 Jul 2023 | USD | 3.56 | 3.75 | 3.51 | 3.7 | 3.7 | +0.13 (+3.64%) | 809,900 |
6 Jul 2023 | USD | 3.77 | 3.78 | 3.54 | 3.57 | 3.57 | -0.29 (-7.51%) | 1,299,700 |
5 Jul 2023 | USD | 4.07 | 4.07 | 3.84 | 3.86 | 3.86 | -0.1 (-2.53%) | 882,000 |
3 Jul 2023 | USD | 4.05 | 4.13 | 3.94 | 3.96 | 3.96 | -0.09 (-2.22%) | 395,800 |
30 Jun 2023 | USD | 4.02 | 4.14 | 3.89 | 4.05 | 4.05 | +0.08 (+2.02%) | 1,084,000 |
29 Jun 2023 | USD | 3.92 | 4.07 | 3.8 | 3.97 | 3.97 | +0.02 (+0.51%) | 1,251,700 |
28 Jun 2023 | USD | 3.99 | 4.01 | 3.78 | 3.95 | 3.95 | -0.09 (-2.23%) | 1,647,300 |
27 Jun 2023 | USD | 4.17 | 4.2 | 4.01 | 4.04 | 4.04 | -0.11 (-2.65%) | 1,317,000 |
26 Jun 2023 | USD | 4.04 | 4.21 | 3.94 | 4.15 | 4.15 | +0.12 (+2.98%) | 1,261,200 |
23 Jun 2023 | USD | 4.01 | 4.12 | 3.88 | 4.03 | 4.03 | -0.02 (-0.49%) | 2,100,500 |
22 Jun 2023 | USD | 4.35 | 4.36 | 4.03 | 4.05 | 4.05 | -0.32 (-7.32%) | 1,494,600 |
21 Jun 2023 | USD | 4.73 | 4.79 | 4.32 | 4.37 | 4.37 | -0.37 (-7.81%) | 1,349,600 |
20 Jun 2023 | USD | 5 | 5 | 4.71 | 4.74 | 4.74 | -0.28 (-5.58%) | 1,165,400 |
16 Jun 2023 | USD | 5.26 | 5.35 | 5.01 | 5.02 | 5.02 | -0.17 (-3.28%) | 1,282,500 |
15 Jun 2023 | USD | 5.25 | 5.33 | 5.07 | 5.19 | 5.19 | -0.14 (-2.63%) | 1,206,300 |
14 Jun 2023 | USD | 5.78 | 5.79 | 5.32 | 5.33 | 5.33 | -0.42 (-7.30%) | 712,600 |
13 Jun 2023 | USD | 5.62 | 5.82 | 5.43 | 5.75 | 5.75 | +0.17 (+3.05%) | 834,800 |
12 Jun 2023 | USD | 5.49 | 5.7 | 5.37 | 5.58 | 5.58 | +0.1 (+1.82%) | 700,000 |