Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 3.78 | 3.91 | 3.74 | 3.89 | 3.89 | +0.18 (+4.85%) | 2,365,400 |
25 Jul 2023 | USD | 3.73 | 3.775 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 898,300 |
24 Jul 2023 | USD | 3.83 | 3.83 | 3.695 | 3.73 | 3.73 | -0.09 (-2.36%) | 1,498,900 |
21 Jul 2023 | USD | 3.79 | 3.82 | 3.765 | 3.82 | 3.82 | +0.06 (+1.60%) | 1,332,600 |
20 Jul 2023 | USD | 3.75 | 3.788 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,321,100 |
19 Jul 2023 | USD | 3.63 | 3.92 | 3.63 | 3.74 | 3.74 | +0.17 (+4.76%) | 2,556,000 |
18 Jul 2023 | USD | 3.57 | 3.62 | 3.53 | 3.57 | 3.57 | -0.02 (-0.56%) | 1,252,400 |
17 Jul 2023 | USD | 3.56 | 3.64 | 3.555 | 3.59 | 3.59 | +0.02 (+0.56%) | 1,304,800 |
14 Jul 2023 | USD | 3.48 | 3.63 | 3.46 | 3.57 | 3.57 | +0.08 (+2.29%) | 1,350,000 |
13 Jul 2023 | USD | 3.5 | 3.535 | 3.425 | 3.49 | 3.49 | +0.02 (+0.58%) | 2,517,700 |
12 Jul 2023 | USD | 3.59 | 3.59 | 3.45 | 3.47 | 3.47 | -0.08 (-2.25%) | 2,049,100 |
11 Jul 2023 | USD | 3.69 | 3.695 | 3.53 | 3.55 | 3.55 | -0.14 (-3.79%) | 1,369,300 |
10 Jul 2023 | USD | 3.59 | 3.7 | 3.58 | 3.69 | 3.69 | +0.08 (+2.22%) | 1,242,000 |
7 Jul 2023 | USD | 3.53 | 3.66 | 3.53 | 3.61 | 3.61 | +0.09 (+2.56%) | 1,095,400 |
6 Jul 2023 | USD | 3.58 | 3.605 | 3.5 | 3.52 | 3.52 | -0.1 (-2.76%) | 1,480,400 |
5 Jul 2023 | USD | 3.63 | 3.665 | 3.54 | 3.62 | 3.62 | -0.05 (-1.36%) | 1,528,000 |
3 Jul 2023 | USD | 3.74 | 3.74 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 714,200 |
30 Jun 2023 | USD | 3.66 | 3.75 | 3.66 | 3.69 | 3.69 | +0.06 (+1.65%) | 1,350,600 |
29 Jun 2023 | USD | 3.81 | 3.825 | 3.6 | 3.63 | 3.63 | -0.21 (-5.47%) | 2,499,300 |
28 Jun 2023 | USD | 3.85 | 3.89 | 3.805 | 3.84 | 3.84 | -0.03 (-0.78%) | 1,415,000 |
27 Jun 2023 | USD | 3.79 | 3.915 | 3.77 | 3.87 | 3.87 | +0.08 (+2.11%) | 1,702,500 |
26 Jun 2023 | USD | 3.87 | 3.895 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 1,322,600 |
23 Jun 2023 | USD | 3.86 | 3.9 | 3.815 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,704,100 |
22 Jun 2023 | USD | 3.92 | 3.99 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 1,443,700 |
21 Jun 2023 | USD | 3.87 | 3.96 | 3.82 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,109,300 |
20 Jun 2023 | USD | 3.95 | 3.95 | 3.8 | 3.9 | 3.9 | -0.03 (-0.76%) | 1,715,500 |
16 Jun 2023 | USD | 4 | 4.02 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 8,224,200 |
15 Jun 2023 | USD | 3.88 | 4.02 | 3.84 | 3.99 | 3.99 | +0.1 (+2.57%) | 1,839,100 |
14 Jun 2023 | USD | 4 | 4 | 3.86 | 3.89 | 3.89 | -0.11 (-2.75%) | 1,899,300 |
13 Jun 2023 | USD | 3.9 | 4.01 | 3.82 | 4 | 4 | +0.13 (+3.36%) | 1,698,700 |