Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2023 | USD | 2.51 | 2.51 | 2.34 | 2.38 | 2.38 | -0.15 (-5.93%) | 31,597,400 |
31 Jul 2023 | USD | 2.37 | 2.55 | 2.26 | 2.53 | 2.53 | +0.26 (+11.45%) | 46,875,000 |
28 Jul 2023 | USD | 2.17 | 2.33 | 2.13 | 2.27 | 2.27 | +0.13 (+6.07%) | 40,693,500 |
27 Jul 2023 | USD | 2.02 | 2.3 | 1.97 | 2.14 | 2.14 | +0.21 (+10.88%) | 63,616,700 |
26 Jul 2023 | USD | 1.98 | 2.11 | 1.9 | 1.93 | 1.93 | +0.25 (+14.88%) | 97,077,000 |
25 Jul 2023 | USD | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 10,774,300 |
24 Jul 2023 | USD | 1.7 | 1.71 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 8,483,900 |
21 Jul 2023 | USD | 1.67 | 1.7 | 1.62 | 1.68 | 1.68 | +0.03 (+1.82%) | 8,942,600 |
20 Jul 2023 | USD | 1.76 | 1.76 | 1.62 | 1.65 | 1.65 | -0.12 (-6.78%) | 15,086,200 |
19 Jul 2023 | USD | 1.67 | 1.79 | 1.66 | 1.77 | 1.77 | +0.11 (+6.63%) | 16,618,600 |
18 Jul 2023 | USD | 1.67 | 1.7 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 11,085,400 |
17 Jul 2023 | USD | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 6,612,400 |
14 Jul 2023 | USD | 1.78 | 1.79 | 1.62 | 1.66 | 1.66 | -0.15 (-8.29%) | 20,718,400 |
13 Jul 2023 | USD | 1.74 | 1.83 | 1.71 | 1.81 | 1.81 | +0.09 (+5.23%) | 17,790,100 |
12 Jul 2023 | USD | 1.82 | 1.83 | 1.69 | 1.72 | 1.72 | -0.05 (-2.82%) | 22,645,300 |
11 Jul 2023 | USD | 1.74 | 1.86 | 1.7 | 1.77 | 1.77 | +0.05 (+2.91%) | 26,659,500 |
10 Jul 2023 | USD | 1.64 | 1.76 | 1.61 | 1.72 | 1.72 | +0.08 (+4.88%) | 20,745,400 |
7 Jul 2023 | USD | 1.57 | 1.67 | 1.53 | 1.64 | 1.64 | +0.09 (+5.81%) | 15,951,100 |
6 Jul 2023 | USD | 1.6 | 1.69 | 1.54 | 1.55 | 1.55 | -0.09 (-5.49%) | 21,368,900 |
5 Jul 2023 | USD | 1.69 | 1.69 | 1.6 | 1.64 | 1.64 | -0.05 (-2.96%) | 14,611,600 |
3 Jul 2023 | USD | 1.56 | 1.74 | 1.56 | 1.69 | 1.69 | +0.13 (+8.33%) | 26,865,900 |
30 Jun 2023 | USD | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -0.05 (-3.11%) | 18,646,800 |
29 Jun 2023 | USD | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 12,202,900 |
28 Jun 2023 | USD | 1.59 | 1.6 | 1.54 | 1.58 | 1.58 | -0.02 (-1.25%) | 10,693,800 |
27 Jun 2023 | USD | 1.58 | 1.62 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 9,573,100 |
26 Jun 2023 | USD | 1.51 | 1.6 | 1.51 | 1.58 | 1.58 | +0.06 (+3.95%) | 11,070,000 |
23 Jun 2023 | USD | 1.58 | 1.59 | 1.51 | 1.52 | 1.52 | -0.09 (-5.59%) | 16,274,400 |
22 Jun 2023 | USD | 1.56 | 1.61 | 1.52 | 1.61 | 1.61 | +0.03 (+1.90%) | 10,902,200 |
21 Jun 2023 | USD | 1.54 | 1.63 | 1.5 | 1.58 | 1.58 | +0.03 (+1.94%) | 21,880,800 |
20 Jun 2023 | USD | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 13,105,300 |