Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Jun 2023 | USD | 5.76 | 5.98 | 5.47 | 5.48 | 5.48 | -0.17 (-3.01%) | 1,471,200 |
8 Jun 2023 | USD | 6.12 | 6.12 | 5.53 | 5.65 | 5.65 | -0.5 (-8.13%) | 1,280,700 |
7 Jun 2023 | USD | 5.94 | 6.29 | 5.89 | 6.15 | 6.15 | +0.23 (+3.89%) | 1,263,100 |
6 Jun 2023 | USD | 5.69 | 6.18 | 5.53 | 5.92 | 5.92 | +0.22 (+3.86%) | 1,411,100 |
5 Jun 2023 | USD | 5.7 | 5.87 | 5.56 | 5.7 | 5.7 | -0.09 (-1.55%) | 1,558,900 |
2 Jun 2023 | USD | 5.85 | 5.98 | 5.7 | 5.79 | 5.79 | +0.06 (+1.05%) | 1,513,400 |
1 Jun 2023 | USD | 5.85 | 5.92 | 5.58 | 5.73 | 5.73 | -0.16 (-2.72%) | 1,121,800 |
31 May 2023 | USD | 6.02 | 6.2 | 5.69 | 5.89 | 5.89 | -0.19 (-3.13%) | 1,397,600 |
30 May 2023 | USD | 6.12 | 6.65 | 5.97 | 6.08 | 6.08 | +0.3 (+5.19%) | 1,743,600 |