Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 4.19 | 4.305 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 900,500 |
14 Jul 2023 | USD | 4.36 | 4.365 | 4.18 | 4.2 | 4.2 | -0.15 (-3.45%) | 786,800 |
13 Jul 2023 | USD | 4.34 | 4.5 | 4.32 | 4.35 | 4.35 | +0.05 (+1.16%) | 1,142,600 |
12 Jul 2023 | USD | 4.35 | 4.38 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,257,200 |
11 Jul 2023 | USD | 4.12 | 4.29 | 4.09 | 4.25 | 4.25 | +0.15 (+3.66%) | 1,129,700 |
10 Jul 2023 | USD | 3.86 | 4.14 | 3.86 | 4.1 | 4.1 | +0.24 (+6.22%) | 1,685,400 |
7 Jul 2023 | USD | 3.76 | 3.955 | 3.755 | 3.86 | 3.86 | +0.12 (+3.21%) | 3,067,500 |
6 Jul 2023 | USD | 4 | 4 | 3.63 | 3.74 | 3.74 | -0.29 (-7.20%) | 4,353,400 |
5 Jul 2023 | USD | 4.1 | 4.13 | 4.03 | 4.03 | 4.03 | -0.13 (-3.13%) | 2,532,700 |
3 Jul 2023 | USD | 4.11 | 4.18 | 4.09 | 4.16 | 4.16 | +0.04 (+0.97%) | 342,000 |
30 Jun 2023 | USD | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -0.03 (-0.72%) | 726,700 |
29 Jun 2023 | USD | 4.11 | 4.24 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 947,000 |
28 Jun 2023 | USD | 4.07 | 4.14 | 3.945 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,638,500 |
27 Jun 2023 | USD | 4.04 | 4.13 | 3.955 | 4.11 | 4.11 | +0.08 (+1.99%) | 906,300 |
26 Jun 2023 | USD | 4.06 | 4.16 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 935,300 |
23 Jun 2023 | USD | 4.08 | 4.14 | 4.07 | 4.1 | 4.1 | -0.04 (-0.97%) | 6,301,700 |
22 Jun 2023 | USD | 4.14 | 4.19 | 4.08 | 4.14 | 4.14 | -0.04 (-0.96%) | 1,137,300 |
21 Jun 2023 | USD | 4.13 | 4.24 | 4.08 | 4.18 | 4.18 | +0.04 (+0.97%) | 1,406,100 |
20 Jun 2023 | USD | 4.37 | 4.385 | 4.1 | 4.14 | 4.14 | -0.24 (-5.48%) | 2,891,800 |
16 Jun 2023 | USD | 4.64 | 4.67 | 4.328 | 4.38 | 4.38 | -0.2 (-4.37%) | 4,416,600 |
15 Jun 2023 | USD | 4.51 | 4.67 | 4.48 | 4.58 | 4.58 | +0.05 (+1.10%) | 1,335,000 |
14 Jun 2023 | USD | 4.59 | 4.741 | 4.515 | 4.53 | 4.53 | -0.04 (-0.88%) | 1,545,900 |
13 Jun 2023 | USD | 4.44 | 4.688 | 4.431 | 4.57 | 4.57 | +0.15 (+3.39%) | 1,813,400 |
12 Jun 2023 | USD | 4.49 | 4.69 | 4.42 | 4.42 | 4.42 | -0.02 (-0.45%) | 1,903,300 |
9 Jun 2023 | USD | 4.09 | 4.52 | 4.09 | 4.44 | 4.44 | +0.36 (+8.82%) | 2,459,900 |
8 Jun 2023 | USD | 4.16 | 4.19 | 4.06 | 4.08 | 4.08 | -0.09 (-2.16%) | 1,045,600 |
7 Jun 2023 | USD | 4.27 | 4.37 | 4.17 | 4.17 | 4.17 | -0.09 (-2.11%) | 1,220,300 |
6 Jun 2023 | USD | 4.16 | 4.32 | 4.12 | 4.26 | 4.26 | +0.07 (+1.67%) | 1,194,700 |
5 Jun 2023 | USD | 4.1 | 4.32 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 1,531,900 |
2 Jun 2023 | USD | 3.86 | 4.22 | 3.86 | 4.17 | 4.17 | +0.36 (+9.45%) | 2,187,600 |