Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 3.44 | 3.5 | 3.388 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,247,500 |
13 Jul 2023 | USD | 3.4 | 3.49 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 1,040,300 |
12 Jul 2023 | USD | 3.29 | 3.39 | 3.25 | 3.37 | 3.37 | +0.12 (+3.69%) | 1,121,300 |
11 Jul 2023 | USD | 3.26 | 3.28 | 3.08 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,279,100 |
10 Jul 2023 | USD | 3.12 | 3.365 | 3.12 | 3.26 | 3.26 | +0.12 (+3.82%) | 737,600 |
7 Jul 2023 | USD | 3.08 | 3.205 | 3.08 | 3.14 | 3.14 | +0.06 (+1.95%) | 680,600 |
6 Jul 2023 | USD | 3.34 | 3.34 | 3.04 | 3.08 | 3.08 | -0.29 (-8.61%) | 1,309,500 |
5 Jul 2023 | USD | 3.18 | 3.415 | 3.12 | 3.37 | 3.37 | +0.19 (+5.97%) | 1,452,700 |
3 Jul 2023 | USD | 3.1 | 3.2 | 3.08 | 3.18 | 3.18 | +0.07 (+2.25%) | 556,200 |
30 Jun 2023 | USD | 3.23 | 3.23 | 3.1 | 3.11 | 3.11 | -0.12 (-3.72%) | 697,400 |
29 Jun 2023 | USD | 3.23 | 3.26 | 3.17 | 3.23 | 3.23 | 0.0 (0.0%) | 816,200 |
28 Jun 2023 | USD | 3.18 | 3.28 | 3.14 | 3.23 | 3.23 | +0.05 (+1.57%) | 884,400 |
27 Jun 2023 | USD | 3.03 | 3.2 | 3.025 | 3.18 | 3.18 | +0.14 (+4.61%) | 1,109,000 |
26 Jun 2023 | USD | 3.17 | 3.195 | 3.04 | 3.04 | 3.04 | -0.15 (-4.70%) | 742,600 |
23 Jun 2023 | USD | 3.26 | 3.385 | 3.15 | 3.19 | 3.19 | -0.07 (-2.15%) | 1,331,500 |
22 Jun 2023 | USD | 2.99 | 3.31 | 2.96 | 3.26 | 3.26 | +0.37 (+12.80%) | 2,308,100 |
21 Jun 2023 | USD | 2.88 | 2.93 | 2.85 | 2.89 | 2.89 | -0.02 (-0.69%) | 766,300 |
20 Jun 2023 | USD | 2.97 | 3.05 | 2.89 | 2.91 | 2.91 | -0.06 (-2.02%) | 1,140,200 |
16 Jun 2023 | USD | 2.98 | 3.04 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 1,695,900 |
15 Jun 2023 | USD | 2.96 | 3.02 | 2.85 | 3 | 3 | +0.04 (+1.35%) | 1,186,300 |
14 Jun 2023 | USD | 3.14 | 3.16 | 2.96 | 2.96 | 2.96 | -0.17 (-5.43%) | 848,500 |
13 Jun 2023 | USD | 3.05 | 3.16 | 3.05 | 3.13 | 3.13 | +0.14 (+4.68%) | 1,504,300 |
12 Jun 2023 | USD | 2.97 | 3.029 | 2.97 | 2.99 | 2.99 | +0.03 (+1.01%) | 884,200 |
9 Jun 2023 | USD | 2.96 | 3.01 | 2.945 | 2.96 | 2.96 | +0.01 (+0.34%) | 753,800 |
8 Jun 2023 | USD | 2.98 | 3.05 | 2.86 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,266,400 |
7 Jun 2023 | USD | 3.1 | 3.16 | 3 | 3 | 3 | -0.09 (-2.91%) | 1,084,000 |
6 Jun 2023 | USD | 2.93 | 3.1 | 2.93 | 3.09 | 3.09 | +0.15 (+5.10%) | 1,056,600 |
5 Jun 2023 | USD | 2.96 | 3.01 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 506,100 |
2 Jun 2023 | USD | 2.96 | 3.05 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 786,500 |
1 Jun 2023 | USD | 2.88 | 2.99 | 2.82 | 2.94 | 2.94 | +0.21 (+7.69%) | 3,048,700 |