Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 3.89 | 3.91 | 3.76 | 3.79 | 3.79 | -0.11 (-2.82%) | 119,300 |
18 Jul 2023 | USD | 4 | 4.06 | 3.87 | 3.9 | 3.9 | -0.1 (-2.50%) | 63,400 |
17 Jul 2023 | USD | 3.88 | 4.08 | 3.85 | 4 | 4 | +0.12 (+3.09%) | 156,400 |
14 Jul 2023 | USD | 4 | 4.06 | 3.85 | 3.88 | 3.88 | -0.11 (-2.76%) | 154,500 |
13 Jul 2023 | USD | 3.98 | 4.08 | 3.94 | 3.99 | 3.99 | +0.04 (+1.01%) | 364,200 |
12 Jul 2023 | USD | 4.1 | 4.15 | 3.93 | 3.95 | 3.95 | -0.15 (-3.66%) | 185,300 |
11 Jul 2023 | USD | 4.07 | 4.17 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 38,000 |
10 Jul 2023 | USD | 4.09 | 4.16 | 4.02 | 4.06 | 4.06 | -0.03 (-0.73%) | 150,300 |
7 Jul 2023 | USD | 4.08 | 4.21 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 370,400 |
6 Jul 2023 | USD | 4.3 | 4.3 | 4.05 | 4.07 | 4.07 | -0.28 (-6.44%) | 116,000 |
5 Jul 2023 | USD | 4.29 | 4.45 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 152,500 |
3 Jul 2023 | USD | 4.12 | 4.7 | 4.04 | 4.31 | 4.31 | +0.28 (+6.95%) | 297,200 |
30 Jun 2023 | USD | 4.07 | 4.19 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 74,700 |
29 Jun 2023 | USD | 4.36 | 4.49 | 4.05 | 4.05 | 4.05 | -0.32 (-7.32%) | 150,900 |
28 Jun 2023 | USD | 4.55 | 4.74 | 4.26 | 4.37 | 4.37 | -0.3 (-6.42%) | 181,100 |
27 Jun 2023 | USD | 4.7 | 4.79 | 4.52 | 4.67 | 4.67 | -0.08 (-1.68%) | 130,200 |
26 Jun 2023 | USD | 4.88 | 4.97 | 4.56 | 4.75 | 4.75 | -0.22 (-4.43%) | 129,700 |
23 Jun 2023 | USD | 5.27 | 5.29 | 4.6 | 4.97 | 4.97 | -0.3 (-5.69%) | 308,700 |
22 Jun 2023 | USD | 4.8 | 5.4 | 4.72 | 5.27 | 5.27 | +0.44 (+9.11%) | 321,200 |
21 Jun 2023 | USD | 4.49 | 5.03 | 4.31 | 4.83 | 4.83 | +0.28 (+6.15%) | 181,900 |
20 Jun 2023 | USD | 4.55 | 4.59 | 4.07 | 4.55 | 4.55 | +0.05 (+1.11%) | 323,100 |
16 Jun 2023 | USD | 4.49 | 4.53 | 4.24 | 4.5 | 4.5 | +0.01 (+0.22%) | 215,200 |
15 Jun 2023 | USD | 4.59 | 4.62 | 4.37 | 4.49 | 4.49 | -0.13 (-2.81%) | 125,900 |
14 Jun 2023 | USD | 4.62 | 4.75 | 4.45 | 4.62 | 4.62 | 0.0 (0.0%) | 179,600 |
13 Jun 2023 | USD | 4.4 | 4.73 | 4.35 | 4.62 | 4.62 | +0.23 (+5.24%) | 202,400 |
12 Jun 2023 | USD | 4.25 | 4.44 | 4.1 | 4.39 | 4.39 | +0.14 (+3.29%) | 383,600 |
9 Jun 2023 | USD | 4.38 | 4.38 | 3.79 | 4.25 | 4.25 | -0.04 (-0.93%) | 623,100 |
8 Jun 2023 | USD | 4.13 | 4.69 | 4.06 | 4.29 | 4.29 | +0.29 (+7.25%) | 370,300 |
7 Jun 2023 | USD | 4.01 | 4.19 | 3.9 | 4 | 4 | 0.0 (0.0%) | 74,700 |
6 Jun 2023 | USD | 4 | 4.2 | 3.72 | 4 | 4 | -0.03 (-0.74%) | 202,900 |