Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 5.47 | 7.95 | 5.43 | 7.81 | 78.1 | +2.32 (+42.26%) | 12,796,849 |
19 Jul 2023 | USD | 5.29 | 5.56 | 5.27 | 5.49 | 54.9 | +0.2 (+3.78%) | 3,089,437 |
18 Jul 2023 | USD | 4.94 | 5.365 | 4.92 | 5.29 | 52.9 | +0.35 (+7.09%) | 3,012,830 |
17 Jul 2023 | USD | 4.71 | 4.96 | 4.65 | 4.94 | 49.4 | +0.19 (+4%) | 1,477,455 |
14 Jul 2023 | USD | 4.84 | 4.85 | 4.72 | 4.75 | 47.5 | -0.14 (-2.86%) | 1,517,928 |
13 Jul 2023 | USD | 4.8 | 4.92 | 4.78 | 4.89 | 48.9 | +0.08 (+1.66%) | 972,723 |
12 Jul 2023 | USD | 4.82 | 4.86 | 4.73 | 4.81 | 48.1 | +0.03 (+0.63%) | 1,407,118 |
11 Jul 2023 | USD | 4.625 | 4.795 | 4.61 | 4.78 | 47.8 | +0.17 (+3.69%) | 1,691,077 |
10 Jul 2023 | USD | 4.5 | 4.67 | 4.45 | 4.61 | 46.1 | +0.16 (+3.60%) | 1,740,201 |
7 Jul 2023 | USD | 4.44 | 4.5 | 4.41 | 4.45 | 44.5 | +0.01 (+0.23%) | 1,173,090 |
6 Jul 2023 | USD | 4.52 | 4.53 | 4.4 | 4.44 | 44.4 | -0.12 (-2.63%) | 1,198,559 |
5 Jul 2023 | USD | 4.6 | 4.61 | 4.45 | 4.56 | 45.6 | -0.07 (-1.51%) | 1,432,375 |
3 Jul 2023 | USD | 4.56 | 4.645 | 4.51 | 4.63 | 46.3 | +0.1 (+2.21%) | 1,136,429 |
30 Jun 2023 | USD | 4.37 | 4.55 | 4.32 | 4.53 | 45.3 | +0.2 (+4.62%) | 1,713,366 |
29 Jun 2023 | USD | 4.3 | 4.33 | 4.16 | 4.33 | 43.3 | +0.06 (+1.41%) | 1,568,685 |
28 Jun 2023 | USD | 4.14 | 4.29 | 4.105 | 4.27 | 42.7 | +0.18 (+4.40%) | 2,140,619 |
27 Jun 2023 | USD | 3.92 | 4.32 | 3.89 | 4.09 | 40.9 | +0.18 (+4.60%) | 3,928,826 |
26 Jun 2023 | USD | 3.83 | 3.95 | 3.8 | 3.91 | 39.1 | +0.08 (+2.09%) | 1,099,599 |
23 Jun 2023 | USD | 3.7 | 3.85 | 3.65 | 3.83 | 38.3 | +0.08 (+2.13%) | 2,394,483 |
22 Jun 2023 | USD | 3.67 | 3.78 | 3.65 | 3.75 | 37.5 | +0.09 (+2.46%) | 1,871,224 |
21 Jun 2023 | USD | 3.77 | 3.77 | 3.65 | 3.66 | 36.6 | -0.09 (-2.40%) | 1,457,900 |
20 Jun 2023 | USD | 3.95 | 3.9699 | 3.7 | 3.75 | 37.5 | -0.19 (-4.82%) | 2,695,863 |
16 Jun 2023 | USD | 3.91 | 3.98 | 3.79 | 3.94 | 39.4 | +0.11 (+2.87%) | 5,797,391 |
15 Jun 2023 | USD | 3.79 | 3.84 | 3.7525 | 3.83 | 38.3 | +0.06 (+1.59%) | 1,096,500 |
14 Jun 2023 | USD | 3.83 | 3.91 | 3.76 | 3.77 | 37.7 | -0.06 (-1.57%) | 1,844,335 |
13 Jun 2023 | USD | 3.81 | 3.85 | 3.78 | 3.83 | 38.3 | +0.04 (+1.06%) | 1,152,593 |
12 Jun 2023 | USD | 3.79 | 3.82 | 3.67 | 3.79 | 37.9 | -0.02 (-0.52%) | 1,418,578 |
9 Jun 2023 | USD | 3.885 | 3.89 | 3.79 | 3.81 | 38.1 | -0.07 (-1.80%) | 1,314,192 |
8 Jun 2023 | USD | 3.88 | 3.92 | 3.77 | 3.88 | 38.8 | +0.02 (+0.52%) | 1,496,303 |
7 Jun 2023 | USD | 3.74 | 3.89 | 3.71 | 3.86 | 38.6 | +0.13 (+3.49%) | 2,123,491 |