Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 4 | 4.12 | 3.86 | 3.93 | 3.93 | -0.12 (-2.96%) | 92,300 |
19 Jul 2023 | USD | 4.14 | 4.29 | 4 | 4.05 | 4.05 | -0.12 (-2.88%) | 42,600 |
18 Jul 2023 | USD | 4.19 | 4.21 | 4 | 4.17 | 4.17 | -0.13 (-3.02%) | 13,200 |
17 Jul 2023 | USD | 4.01 | 4.37 | 4.01 | 4.3 | 4.3 | +0.23 (+5.65%) | 24,800 |
14 Jul 2023 | USD | 4.21 | 4.32 | 4.01 | 4.07 | 4.07 | -0.17 (-4.01%) | 35,100 |
13 Jul 2023 | USD | 3.84 | 4.55 | 3.81 | 4.24 | 4.24 | +0.48 (+12.77%) | 155,800 |
12 Jul 2023 | USD | 3.72 | 3.88 | 3.71 | 3.76 | 3.76 | -0.02 (-0.53%) | 59,600 |
11 Jul 2023 | USD | 3.44 | 3.79 | 3.3 | 3.78 | 3.78 | +0.28 (+8.00%) | 36,300 |
10 Jul 2023 | USD | 3.31 | 3.56 | 3.25 | 3.5 | 3.5 | +0.22 (+6.71%) | 56,000 |
7 Jul 2023 | USD | 3.36 | 3.375 | 3.15 | 3.28 | 3.28 | -0.13 (-3.81%) | 34,400 |
6 Jul 2023 | USD | 3.54 | 3.55 | 3.23 | 3.41 | 3.41 | -0.25 (-6.83%) | 76,800 |
5 Jul 2023 | USD | 3.68 | 3.84 | 3.48 | 3.66 | 3.66 | -0.04 (-1.08%) | 87,400 |
3 Jul 2023 | USD | 3.3 | 3.78 | 3.3 | 3.7 | 3.7 | +0.4 (+12.12%) | 55,800 |
30 Jun 2023 | USD | 3.4 | 3.49 | 3.18 | 3.3 | 3.3 | -0.14 (-4.07%) | 49,400 |
29 Jun 2023 | USD | 3.36 | 3.482 | 3.122 | 3.44 | 3.44 | +0.07 (+2.08%) | 95,400 |
28 Jun 2023 | USD | 3.32 | 3.37 | 3.01 | 3.37 | 3.37 | +0.02 (+0.60%) | 105,600 |
27 Jun 2023 | USD | 2.92 | 3.35 | 2.85 | 3.35 | 3.35 | +0.59 (+21.38%) | 418,700 |
26 Jun 2023 | USD | 4.07 | 4.07 | 2.61 | 2.76 | 2.76 | -1.34 (-32.68%) | 1,405,400 |
23 Jun 2023 | USD | 4.68 | 4.75 | 4.04 | 4.1 | 4.1 | -0.71 (-14.76%) | 83,100 |
22 Jun 2023 | USD | 5.15 | 5.26 | 4.71 | 4.81 | 4.81 | -0.44 (-8.38%) | 61,800 |
21 Jun 2023 | USD | 5.36 | 5.37 | 5.05 | 5.25 | 5.25 | -0.21 (-3.85%) | 44,100 |
20 Jun 2023 | USD | 5.44 | 5.63 | 5.11 | 5.46 | 5.46 | -0.34 (-5.86%) | 73,000 |
16 Jun 2023 | USD | 5.14 | 5.8 | 5.14 | 5.8 | 5.8 | +0.72 (+14.17%) | 143,900 |
15 Jun 2023 | USD | 5.47 | 5.63 | 5.03 | 5.08 | 5.08 | -0.42 (-7.64%) | 126,900 |
14 Jun 2023 | USD | 5.25 | 5.9 | 5.01 | 5.5 | 5.5 | -0.16 (-2.83%) | 349,100 |
13 Jun 2023 | USD | 3.5 | 6 | 3.5 | 5.66 | 5.66 | +2.18 (+62.64%) | 2,623,900 |
12 Jun 2023 | USD | 3.48 | 3.55 | 3.39 | 3.48 | 3.48 | +0.03 (+0.87%) | 26,300 |
9 Jun 2023 | USD | 3.34 | 3.47 | 3.29 | 3.45 | 3.45 | +0.06 (+1.77%) | 65,100 |
8 Jun 2023 | USD | 3.45 | 3.46 | 3.3 | 3.39 | 3.39 | -0.04 (-1.17%) | 27,500 |
7 Jun 2023 | USD | 3.42 | 3.5 | 3.34 | 3.43 | 3.43 | -0.07 (-2.00%) | 22,900 |