Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 4.1 | 4.18 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 111,800 |
17 Jul 2023 | USD | 4.09 | 4.16 | 4.08 | 4.09 | 4.09 | +0.01 (+0.25%) | 88,900 |
14 Jul 2023 | USD | 4.1 | 4.12 | 4 | 4.08 | 4.08 | -0.03 (-0.73%) | 121,600 |
13 Jul 2023 | USD | 4.03 | 4.12 | 4.03 | 4.11 | 4.11 | +0.08 (+1.99%) | 181,500 |
12 Jul 2023 | USD | 4.16 | 4.16 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 180,600 |
11 Jul 2023 | USD | 4.18 | 4.2 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 200,000 |
10 Jul 2023 | USD | 4.01 | 4.17 | 4.01 | 4.16 | 4.16 | +0.14 (+3.48%) | 187,000 |
7 Jul 2023 | USD | 3.87 | 4.02 | 3.87 | 4.02 | 4.02 | +0.14 (+3.61%) | 177,600 |
6 Jul 2023 | USD | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | -0.09 (-2.27%) | 120,100 |
5 Jul 2023 | USD | 4.06 | 4.07 | 3.97 | 3.97 | 3.97 | -0.13 (-3.17%) | 87,300 |
3 Jul 2023 | USD | 4.16 | 4.18 | 4.03 | 4.1 | 4.1 | -0.06 (-1.44%) | 83,800 |
30 Jun 2023 | USD | 4.16 | 4.2 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 157,900 |
29 Jun 2023 | USD | 4.03 | 4.15 | 4 | 4.15 | 4.15 | +0.13 (+3.23%) | 193,200 |
28 Jun 2023 | USD | 3.93 | 4.05 | 3.89 | 4.02 | 4.02 | +0.09 (+2.29%) | 198,700 |
27 Jun 2023 | USD | 4.1 | 4.1 | 3.87 | 3.93 | 3.93 | -0.16 (-3.91%) | 208,800 |
26 Jun 2023 | USD | 4.14 | 4.21 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 236,200 |
23 Jun 2023 | USD | 4.43 | 4.44 | 4.1 | 4.14 | 4.14 | -0.31 (-6.97%) | 4,811,000 |
22 Jun 2023 | USD | 4.53 | 4.55 | 4.43 | 4.45 | 4.45 | -0.07 (-1.55%) | 317,300 |
21 Jun 2023 | USD | 4.53 | 4.56 | 4.48 | 4.52 | 4.52 | -0.02 (-0.44%) | 335,000 |
20 Jun 2023 | USD | 4.52 | 4.6 | 4.5 | 4.54 | 4.54 | 0.0 (0.0%) | 575,800 |
16 Jun 2023 | USD | 4.54 | 4.58 | 4.36 | 4.54 | 4.54 | -0.04 (-0.87%) | 1,144,200 |
15 Jun 2023 | USD | 4.51 | 4.62 | 4.5 | 4.58 | 4.58 | +0.08 (+1.78%) | 329,800 |
14 Jun 2023 | USD | 4.53 | 4.59 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 269,600 |
13 Jun 2023 | USD | 4.56 | 4.62 | 4.3 | 4.53 | 4.53 | -0.03 (-0.66%) | 235,700 |
12 Jun 2023 | USD | 4.57 | 4.61 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 175,500 |
9 Jun 2023 | USD | 4.57 | 4.6 | 4.46 | 4.58 | 4.58 | -0.01 (-0.22%) | 142,700 |
8 Jun 2023 | USD | 4.61 | 4.64 | 4.54 | 4.59 | 4.59 | -0.02 (-0.43%) | 200,000 |
7 Jun 2023 | USD | 4.58 | 4.64 | 4.5 | 4.61 | 4.61 | +0.03 (+0.66%) | 326,700 |
6 Jun 2023 | USD | 4.37 | 4.66 | 4.33 | 4.58 | 4.58 | +0.21 (+4.81%) | 448,600 |
5 Jun 2023 | USD | 4.32 | 4.41 | 4.29 | 4.37 | 4.37 | +0.07 (+1.63%) | 203,700 |