Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 3.39 | 3.46 | 3.32 | 3.41 | 3.41 | +0.03 (+0.89%) | 194,400 |
21 Jul 2023 | USD | 3.31 | 3.45 | 3.27 | 3.38 | 3.38 | +0.06 (+1.81%) | 954,100 |
20 Jul 2023 | USD | 3.25 | 3.37 | 3.225 | 3.32 | 3.32 | +0.09 (+2.79%) | 346,400 |
19 Jul 2023 | USD | 3.21 | 3.26 | 3.17 | 3.23 | 3.23 | +0.02 (+0.62%) | 220,700 |
18 Jul 2023 | USD | 3.09 | 3.26 | 3.09 | 3.21 | 3.21 | +0.12 (+3.88%) | 250,500 |
17 Jul 2023 | USD | 2.97 | 3.12 | 2.97 | 3.09 | 3.09 | +0.12 (+4.04%) | 225,400 |
14 Jul 2023 | USD | 2.97 | 3.035 | 2.95 | 2.97 | 2.97 | -0.06 (-1.98%) | 205,900 |
13 Jul 2023 | USD | 2.9 | 3.07 | 2.9 | 3.03 | 3.03 | +0.13 (+4.48%) | 225,600 |
12 Jul 2023 | USD | 2.95 | 3.01 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 469,000 |
11 Jul 2023 | USD | 2.89 | 3 | 2.87 | 2.93 | 2.93 | +0.04 (+1.38%) | 219,900 |
10 Jul 2023 | USD | 2.82 | 2.962 | 2.81 | 2.89 | 2.89 | +0.02 (+0.70%) | 209,100 |
7 Jul 2023 | USD | 2.72 | 2.885 | 2.72 | 2.87 | 2.87 | +0.15 (+5.51%) | 282,600 |
6 Jul 2023 | USD | 2.75 | 2.79 | 2.68 | 2.72 | 2.72 | -0.08 (-2.86%) | 237,600 |
5 Jul 2023 | USD | 2.97 | 2.97 | 2.77 | 2.8 | 2.8 | -0.15 (-5.08%) | 259,900 |
3 Jul 2023 | USD | 2.9 | 2.97 | 2.841 | 2.95 | 2.95 | +0.05 (+1.72%) | 139,000 |
30 Jun 2023 | USD | 2.98 | 3.03 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 451,100 |
29 Jun 2023 | USD | 2.79 | 2.95 | 2.77 | 2.91 | 2.91 | +0.12 (+4.30%) | 449,000 |
28 Jun 2023 | USD | 2.81 | 2.88 | 2.72 | 2.79 | 2.79 | -0.08 (-2.79%) | 557,600 |
27 Jun 2023 | USD | 3.01 | 3.065 | 2.74 | 2.87 | 2.87 | -0.16 (-5.28%) | 879,500 |
26 Jun 2023 | USD | 3.77 | 3.83 | 2.86 | 3.03 | 3.03 | -0.79 (-20.68%) | 2,188,900 |
23 Jun 2023 | USD | 3.89 | 3.99 | 3.6 | 3.82 | 3.82 | -0.18 (-4.50%) | 18,219,600 |
22 Jun 2023 | USD | 3.93 | 4 | 3.69 | 4 | 4 | +0.05 (+1.27%) | 533,600 |
21 Jun 2023 | USD | 3.95 | 4 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 590,100 |
20 Jun 2023 | USD | 3.9 | 3.98 | 3.77 | 3.97 | 3.97 | +0.22 (+5.87%) | 394,700 |
16 Jun 2023 | USD | 3.61 | 3.81 | 3.61 | 3.75 | 3.75 | +0.1 (+2.74%) | 343,100 |
15 Jun 2023 | USD | 3.62 | 3.71 | 3.56 | 3.65 | 3.65 | -0.05 (-1.35%) | 430,200 |
14 Jun 2023 | USD | 3.62 | 3.75 | 3.59 | 3.7 | 3.7 | +0.04 (+1.09%) | 356,500 |
13 Jun 2023 | USD | 3.53 | 3.66 | 3.53 | 3.66 | 3.66 | +0.1 (+2.81%) | 421,800 |
12 Jun 2023 | USD | 3.4 | 3.64 | 3.39 | 3.56 | 3.56 | +0.12 (+3.49%) | 386,900 |
9 Jun 2023 | USD | 3.31 | 3.44 | 3.25 | 3.44 | 3.44 | +0.11 (+3.30%) | 313,500 |