Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 2.36 | 2.53 | 2.33 | 2.4 | 2.4 | -0.03 (-1.23%) | 196,600 |
19 Jul 2023 | USD | 2.52 | 2.605 | 2.39 | 2.43 | 2.43 | -0.1 (-3.95%) | 382,800 |
18 Jul 2023 | USD | 2.57 | 2.63 | 2.5 | 2.53 | 2.53 | -0.06 (-2.32%) | 361,200 |
17 Jul 2023 | USD | 2.55 | 2.65 | 2.53 | 2.59 | 2.59 | -0.01 (-0.38%) | 150,800 |
14 Jul 2023 | USD | 2.75 | 2.75 | 2.55 | 2.6 | 2.6 | -0.1 (-3.70%) | 298,200 |
13 Jul 2023 | USD | 2.7 | 2.75 | 2.63 | 2.7 | 2.7 | +0.02 (+0.75%) | 214,000 |
12 Jul 2023 | USD | 2.83 | 2.86 | 2.65 | 2.68 | 2.68 | -0.15 (-5.30%) | 216,800 |
11 Jul 2023 | USD | 2.87 | 2.96 | 2.72 | 2.83 | 2.83 | -0.06 (-2.08%) | 244,100 |
10 Jul 2023 | USD | 2.7 | 2.989 | 2.7 | 2.89 | 2.89 | +0.18 (+6.64%) | 293,500 |
7 Jul 2023 | USD | 2.68 | 2.76 | 2.63 | 2.71 | 2.71 | +0.06 (+2.26%) | 189,500 |
6 Jul 2023 | USD | 2.71 | 2.72 | 2.52 | 2.65 | 2.65 | -0.12 (-4.33%) | 281,100 |
5 Jul 2023 | USD | 3.03 | 3.03 | 2.72 | 2.77 | 2.77 | -0.225 (-7.51%) | 295,400 |
3 Jul 2023 | USD | 2.93 | 3.03 | 2.83 | 2.995 | 2.995 | +0.005 (+0.17%) | 174,600 |
30 Jun 2023 | USD | 3.22 | 3.28 | 2.92 | 2.99 | 2.99 | -0.28 (-8.56%) | 286,600 |
29 Jun 2023 | USD | 3.26 | 3.35 | 3.21 | 3.27 | 3.27 | -0.03 (-0.91%) | 389,700 |
28 Jun 2023 | USD | 3.3 | 3.38 | 3.16 | 3.3 | 3.3 | -0.07 (-2.08%) | 449,000 |
27 Jun 2023 | USD | 3.36 | 3.48 | 3.28 | 3.37 | 3.37 | -0.16 (-4.53%) | 532,600 |
26 Jun 2023 | USD | 3.33 | 3.58 | 3.305 | 3.53 | 3.53 | +0.17 (+5.06%) | 613,300 |
23 Jun 2023 | USD | 3.5 | 3.67 | 3.2 | 3.36 | 3.36 | -0.31 (-8.45%) | 3,061,900 |
22 Jun 2023 | USD | 4.44 | 4.44 | 3.5 | 3.67 | 3.67 | -0.73 (-16.59%) | 851,100 |
21 Jun 2023 | USD | 4.07 | 4.515 | 3.95 | 4.4 | 4.4 | +0.2 (+4.76%) | 1,290,600 |
20 Jun 2023 | USD | 3.86 | 4.25 | 3.86 | 4.2 | 4.2 | +0.3 (+7.69%) | 1,380,500 |
16 Jun 2023 | USD | 4 | 4.05 | 3.835 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,323,500 |
15 Jun 2023 | USD | 4.05 | 4.26 | 3.86 | 4 | 4 | -0.1 (-2.44%) | 1,186,800 |
14 Jun 2023 | USD | 4.12 | 4.41 | 3.85 | 4.1 | 4.1 | -0.13 (-3.07%) | 1,338,500 |
13 Jun 2023 | USD | 4.16 | 4.44 | 4.12 | 4.23 | 4.23 | -0.15 (-3.42%) | 579,600 |
12 Jun 2023 | USD | 4.4 | 4.6 | 4.268 | 4.38 | 4.38 | -0.08 (-1.79%) | 532,200 |
9 Jun 2023 | USD | 4.56 | 4.59 | 4.191 | 4.46 | 4.46 | -0.13 (-2.83%) | 391,900 |
8 Jun 2023 | USD | 4.97 | 5.29 | 4.55 | 4.59 | 4.59 | -0.41 (-8.20%) | 358,600 |
7 Jun 2023 | USD | 5.06 | 5.368 | 4.78 | 5 | 5 | -0.09 (-1.77%) | 526,300 |