Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 4.44 | 4.63 | 4.41 | 4.52 | 4.52 | +0.07 (+1.57%) | 622,500 |
18 Jul 2023 | USD | 4.29 | 4.51 | 4.24 | 4.45 | 4.45 | +0.14 (+3.25%) | 611,100 |
17 Jul 2023 | USD | 4.06 | 4.4 | 4.01 | 4.31 | 4.31 | +0.16 (+3.86%) | 782,300 |
14 Jul 2023 | USD | 4.51 | 4.66 | 4.1 | 4.15 | 4.15 | -0.44 (-9.59%) | 1,236,300 |
13 Jul 2023 | USD | 4.5 | 4.78 | 4.5 | 4.59 | 4.59 | +0.12 (+2.68%) | 1,378,000 |
12 Jul 2023 | USD | 5.01 | 5.075 | 4.42 | 4.47 | 4.47 | -0.45 (-9.15%) | 1,760,300 |
11 Jul 2023 | USD | 4.98 | 5.1 | 4.71 | 4.92 | 4.92 | 0.0 (0.0%) | 2,205,500 |
10 Jul 2023 | USD | 4.51 | 5 | 4.09 | 4.92 | 4.92 | +0.86 (+21.18%) | 3,246,000 |
7 Jul 2023 | USD | 3.77 | 4.1 | 3.75 | 4.06 | 4.06 | +0.27 (+7.12%) | 723,900 |
6 Jul 2023 | USD | 3.87 | 3.87 | 3.532 | 3.79 | 3.79 | -0.16 (-4.05%) | 724,000 |
5 Jul 2023 | USD | 3.59 | 4.01 | 3.55 | 3.95 | 3.95 | +0.37 (+10.34%) | 939,400 |
3 Jul 2023 | USD | 3.55 | 3.82 | 3.55 | 3.58 | 3.58 | +0.04 (+1.13%) | 508,400 |
30 Jun 2023 | USD | 3.55 | 3.58 | 3.39 | 3.54 | 3.54 | +0.06 (+1.72%) | 822,500 |
29 Jun 2023 | USD | 3.14 | 3.55 | 3.12 | 3.48 | 3.48 | +0.53 (+17.97%) | 4,150,400 |
28 Jun 2023 | USD | 2.98 | 2.99 | 2.89 | 2.95 | 2.95 | +0.03 (+1.03%) | 542,200 |
27 Jun 2023 | USD | 2.84 | 2.99 | 2.84 | 2.92 | 2.92 | +0.09 (+3.18%) | 683,800 |
26 Jun 2023 | USD | 2.83 | 3.04 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 662,800 |
23 Jun 2023 | USD | 2.9 | 3.02 | 2.79 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,058,200 |
22 Jun 2023 | USD | 3.08 | 3.08 | 2.8 | 2.85 | 2.85 | -0.18 (-5.94%) | 954,900 |
21 Jun 2023 | USD | 3.04 | 3.16 | 2.96 | 3.03 | 3.03 | -0.05 (-1.62%) | 520,500 |
20 Jun 2023 | USD | 3.17 | 3.195 | 3.01 | 3.08 | 3.08 | -0.11 (-3.45%) | 682,900 |
16 Jun 2023 | USD | 3.22 | 3.28 | 3.08 | 3.19 | 3.19 | -0.03 (-0.93%) | 1,032,400 |
15 Jun 2023 | USD | 3.12 | 3.25 | 3.08 | 3.22 | 3.22 | +0.07 (+2.22%) | 524,000 |
14 Jun 2023 | USD | 3.3 | 3.32 | 3.06 | 3.15 | 3.15 | -0.12 (-3.67%) | 584,700 |
13 Jun 2023 | USD | 3.26 | 3.325 | 3.12 | 3.27 | 3.27 | +0.07 (+2.19%) | 718,200 |
12 Jun 2023 | USD | 3.19 | 3.33 | 3.07 | 3.2 | 3.2 | +0.18 (+5.96%) | 511,100 |
9 Jun 2023 | USD | 3.31 | 3.35 | 3.02 | 3.02 | 3.02 | -0.37 (-10.91%) | 642,800 |
8 Jun 2023 | USD | 3.42 | 3.54 | 3.34 | 3.39 | 3.39 | -0.01 (-0.29%) | 268,400 |
7 Jun 2023 | USD | 3.44 | 3.59 | 3.38 | 3.4 | 3.4 | -0.12 (-3.41%) | 355,400 |
6 Jun 2023 | USD | 3.16 | 3.58 | 3.07 | 3.52 | 3.52 | +0.33 (+10.34%) | 697,700 |