Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 2.1 | 2.24 | 2.06 | 2.1 | 2.1 | +0.05 (+2.44%) | 276,300 |
26 Jul 2023 | USD | 2.08 | 2.13 | 2 | 2.05 | 2.05 | 0.0 (0.0%) | 203,100 |
25 Jul 2023 | USD | 2.07 | 2.19 | 1.97 | 2.05 | 2.05 | +0.08 (+4.06%) | 486,300 |
24 Jul 2023 | USD | 2.4 | 2.42 | 1.97 | 1.97 | 1.97 | -0.42 (-17.57%) | 719,700 |
21 Jul 2023 | USD | 2.45 | 2.69 | 2.36 | 2.39 | 2.39 | +0.04 (+1.70%) | 705,600 |
20 Jul 2023 | USD | 2.8 | 2.8 | 2.32 | 2.35 | 2.35 | -0.5 (-17.54%) | 872,400 |
19 Jul 2023 | USD | 3.11 | 3.14 | 2.83 | 2.85 | 2.85 | -0.12 (-4.04%) | 669,500 |
18 Jul 2023 | USD | 3.2 | 3.37 | 2.5 | 2.97 | 2.97 | -0.12 (-3.88%) | 1,451,000 |
17 Jul 2023 | USD | 2.75 | 3.19 | 2.63 | 3.09 | 3.09 | +0.38 (+14.02%) | 1,052,400 |
14 Jul 2023 | USD | 2.85 | 2.86 | 2.56 | 2.71 | 2.71 | -0.04 (-1.45%) | 636,100 |
13 Jul 2023 | USD | 2.28 | 2.85 | 2.24 | 2.75 | 2.75 | +0.57 (+26.15%) | 1,430,900 |
12 Jul 2023 | USD | 2.3 | 2.3 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 142,800 |
11 Jul 2023 | USD | 2.1 | 2.34 | 2.03 | 2.19 | 2.19 | +0.14 (+6.83%) | 251,200 |
10 Jul 2023 | USD | 2 | 2.13 | 1.91 | 2.05 | 2.05 | +0.1 (+5.13%) | 224,900 |
7 Jul 2023 | USD | 2 | 2.09 | 1.84 | 1.95 | 1.95 | +0.01 (+0.52%) | 247,400 |
6 Jul 2023 | USD | 2.17 | 2.19 | 1.79 | 1.94 | 1.94 | -0.26 (-11.82%) | 455,800 |
5 Jul 2023 | USD | 2.15 | 2.47 | 2.14 | 2.2 | 2.2 | +0.03 (+1.38%) | 681,200 |
3 Jul 2023 | USD | 1.95 | 2.2 | 1.92 | 2.17 | 2.17 | +0.29 (+15.43%) | 351,500 |
30 Jun 2023 | USD | 1.77 | 1.98 | 1.75 | 1.88 | 1.88 | +0.13 (+7.43%) | 310,000 |
29 Jun 2023 | USD | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | +0.09 (+5.42%) | 61,100 |
28 Jun 2023 | USD | 1.59 | 1.71 | 1.58 | 1.66 | 1.66 | -0.01 (-0.60%) | 137,100 |
27 Jun 2023 | USD | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 64,300 |
26 Jun 2023 | USD | 1.82 | 1.82 | 1.6 | 1.73 | 1.73 | -0.11 (-5.98%) | 209,800 |
23 Jun 2023 | USD | 1.77 | 1.92 | 1.65 | 1.84 | 1.84 | +0.09 (+5.14%) | 520,900 |
22 Jun 2023 | USD | 1.37 | 1.88 | 1.37 | 1.75 | 1.75 | +0.37 (+26.81%) | 903,600 |
21 Jun 2023 | USD | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 21,200 |
20 Jun 2023 | USD | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 54,200 |
16 Jun 2023 | USD | 1.44 | 1.45 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 44,600 |
15 Jun 2023 | USD | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | +0.04 (+2.84%) | 88,500 |
14 Jun 2023 | USD | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 68,700 |