Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 2.13 | 2.13 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 782,700 |
26 Jul 2023 | USD | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 123,500 |
25 Jul 2023 | USD | 2.13 | 2.135 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 718,800 |
24 Jul 2023 | USD | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,506,700 |
21 Jul 2023 | USD | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 139,900 |
20 Jul 2023 | USD | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 1,274,000 |
19 Jul 2023 | USD | 2.13 | 2.15 | 2.125 | 2.15 | 2.15 | +0.01 (+0.47%) | 1,490,800 |
18 Jul 2023 | USD | 2.13 | 2.18 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 1,846,600 |
17 Jul 2023 | USD | 2.11 | 2.145 | 2.11 | 2.13 | 2.13 | +0.28 (+15.14%) | 3,576,900 |
14 Jul 2023 | USD | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 19,100 |
13 Jul 2023 | USD | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 16,200 |
12 Jul 2023 | USD | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 20,900 |
11 Jul 2023 | USD | 1.82 | 1.894 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 9,800 |
10 Jul 2023 | USD | 1.83 | 1.89 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 21,400 |
7 Jul 2023 | USD | 1.8 | 1.84 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 432,100 |
6 Jul 2023 | USD | 1.82 | 1.85 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 181,300 |
5 Jul 2023 | USD | 1.79 | 1.86 | 1.77 | 1.84 | 1.84 | -0.01 (-0.54%) | 37,300 |
3 Jul 2023 | USD | 1.812 | 1.85 | 1.812 | 1.85 | 1.85 | +0.04 (+2.21%) | 18,200 |
30 Jun 2023 | USD | 1.86 | 1.873 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 75,900 |
29 Jun 2023 | USD | 1.874 | 1.88 | 1.81 | 1.85 | 1.85 | -0.025 (-1.33%) | 36,100 |
28 Jun 2023 | USD | 1.87 | 1.925 | 1.86 | 1.875 | 1.875 | +0.005 (+0.27%) | 280,700 |
27 Jun 2023 | USD | 1.89 | 1.93 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 50,400 |
26 Jun 2023 | USD | 1.87 | 1.94 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 143,300 |
23 Jun 2023 | USD | 1.85 | 1.95 | 1.81 | 1.88 | 1.88 | +0.025 (+1.35%) | 4,047,300 |
22 Jun 2023 | USD | 1.82 | 1.9 | 1.77 | 1.855 | 1.855 | +0.035 (+1.92%) | 167,800 |
21 Jun 2023 | USD | 1.85 | 1.875 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 136,100 |
20 Jun 2023 | USD | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 111,300 |
16 Jun 2023 | USD | 1.92 | 1.92 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 170,800 |
15 Jun 2023 | USD | 1.84 | 1.9 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 80,100 |
14 Jun 2023 | USD | 1.88 | 1.9 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 102,700 |