Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 3.28 | 3.33 | 3.01 | 3.26 | 3.26 | -0.09 (-2.69%) | 100,000 |
24 Jul 2023 | USD | 3.48 | 3.627 | 3.26 | 3.35 | 3.35 | -0.19 (-5.37%) | 84,700 |
21 Jul 2023 | USD | 3.32 | 3.66 | 3.26 | 3.54 | 3.54 | +0.25 (+7.60%) | 182,100 |
20 Jul 2023 | USD | 3.25 | 3.44 | 3.16 | 3.29 | 3.29 | +0.04 (+1.23%) | 117,000 |
19 Jul 2023 | USD | 3.33 | 3.41 | 3.21 | 3.25 | 3.25 | -0.07 (-2.11%) | 98,300 |
18 Jul 2023 | USD | 3.57 | 3.57 | 3.15 | 3.32 | 3.32 | -0.25 (-7.00%) | 256,600 |
17 Jul 2023 | USD | 3.5 | 3.64 | 3.43 | 3.57 | 3.57 | -0.19 (-5.05%) | 219,800 |
14 Jul 2023 | USD | 3.82 | 3.95 | 3.392 | 3.76 | 3.76 | -0.1 (-2.59%) | 320,900 |
13 Jul 2023 | USD | 3.91 | 4.038 | 3.85 | 3.86 | 3.86 | -0.15 (-3.74%) | 273,100 |
12 Jul 2023 | USD | 3.5 | 4.03 | 3.48 | 4.01 | 4.01 | +0.53 (+15.23%) | 606,000 |
11 Jul 2023 | USD | 3.3 | 3.5 | 3.25 | 3.48 | 3.48 | +0.33 (+10.48%) | 212,100 |
10 Jul 2023 | USD | 3.15 | 3.41 | 3.12 | 3.15 | 3.15 | -0.04 (-1.25%) | 397,800 |
7 Jul 2023 | USD | 2.94 | 3.23 | 2.77 | 3.19 | 3.19 | +0.32 (+11.15%) | 388,900 |
6 Jul 2023 | USD | 2.77 | 2.91 | 2.695 | 2.87 | 2.87 | +0.01 (+0.35%) | 229,200 |
5 Jul 2023 | USD | 2.97 | 3.08 | 2.6 | 2.86 | 2.86 | -0.23 (-7.44%) | 917,500 |
3 Jul 2023 | USD | 2.9 | 3.16 | 2.85 | 3.09 | 3.09 | +0.17 (+5.82%) | 1,737,700 |
30 Jun 2023 | USD | 2.89 | 3.17 | 2.59 | 2.92 | 2.92 | +0.85 (+41.06%) | 32,352,500 |
29 Jun 2023 | USD | 1.92 | 2.1 | 1.92 | 2.07 | 2.07 | +0.07 (+3.50%) | 847,500 |
28 Jun 2023 | USD | 2.09 | 2.09 | 1.95 | 2 | 2 | -0.015 (-0.74%) | 40,200 |
27 Jun 2023 | USD | 2.06 | 2.07 | 1.95 | 2.015 | 2.015 | -0.005 (-0.25%) | 32,300 |
26 Jun 2023 | USD | 2.08 | 2.08 | 1.97 | 2.02 | 2.02 | +0.01 (+0.50%) | 42,200 |
23 Jun 2023 | USD | 2.06 | 2.1 | 1.98 | 2.01 | 2.01 | -0.108 (-5.10%) | 93,200 |
22 Jun 2023 | USD | 2.115 | 2.148 | 2 | 2.118 | 2.118 | -0.027 (-1.26%) | 35,400 |
21 Jun 2023 | USD | 2.15 | 2.24 | 2.075 | 2.145 | 2.145 | +0.005 (+0.23%) | 38,500 |
20 Jun 2023 | USD | 2.26 | 2.27 | 2.1 | 2.14 | 2.14 | -0.06 (-2.73%) | 20,600 |
16 Jun 2023 | USD | 2.33 | 2.355 | 2.15 | 2.2 | 2.2 | -0.115 (-4.97%) | 55,500 |
15 Jun 2023 | USD | 2.19 | 2.37 | 2.09 | 2.315 | 2.315 | +0.205 (+9.72%) | 45,700 |
14 Jun 2023 | USD | 2.2 | 2.27 | 2.04 | 2.11 | 2.11 | -0.044 (-2.04%) | 42,300 |
13 Jun 2023 | USD | 2.24 | 2.24 | 2.11 | 2.154 | 2.154 | -0.036 (-1.64%) | 132,100 |
12 Jun 2023 | USD | 2.04 | 2.32 | 2.011 | 2.19 | 2.19 | +0.17 (+8.42%) | 117,600 |