Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 3.7 | 3.78 | 3.515 | 3.55 | 3.55 | -0.15 (-4.05%) | 331,000 |
19 Jul 2023 | USD | 3.67 | 3.79 | 3.54 | 3.7 | 3.7 | +0.03 (+0.82%) | 240,200 |
18 Jul 2023 | USD | 3.62 | 3.9 | 3.62 | 3.67 | 3.67 | -0.035 (-0.94%) | 288,600 |
17 Jul 2023 | USD | 3.75 | 3.89 | 3.62 | 3.705 | 3.705 | +0.025 (+0.68%) | 388,800 |
14 Jul 2023 | USD | 3.81 | 3.81 | 3.5 | 3.68 | 3.68 | -0.13 (-3.41%) | 381,700 |
13 Jul 2023 | USD | 3.79 | 3.91 | 3.72 | 3.81 | 3.81 | -0.03 (-0.78%) | 285,200 |
12 Jul 2023 | USD | 3.83 | 3.98 | 3.63 | 3.84 | 3.84 | +0.09 (+2.40%) | 500,500 |
11 Jul 2023 | USD | 3.63 | 3.79 | 3.63 | 3.75 | 3.75 | +0.08 (+2.18%) | 184,800 |
10 Jul 2023 | USD | 3.52 | 3.728 | 3.5 | 3.67 | 3.67 | +0.15 (+4.26%) | 243,800 |
7 Jul 2023 | USD | 3.4 | 3.615 | 3.365 | 3.52 | 3.52 | +0.09 (+2.62%) | 419,800 |
6 Jul 2023 | USD | 3.54 | 3.54 | 3.24 | 3.43 | 3.43 | -0.15 (-4.19%) | 674,700 |
5 Jul 2023 | USD | 3.42 | 3.66 | 3.41 | 3.58 | 3.58 | +0.13 (+3.77%) | 289,400 |
3 Jul 2023 | USD | 3.52 | 3.62 | 3.405 | 3.45 | 3.45 | -0.07 (-1.99%) | 200,200 |
30 Jun 2023 | USD | 3.36 | 3.67 | 3.22 | 3.52 | 3.52 | +0.11 (+3.23%) | 461,100 |
29 Jun 2023 | USD | 3.41 | 3.51 | 3.25 | 3.41 | 3.41 | -0.02 (-0.58%) | 667,100 |
28 Jun 2023 | USD | 3.35 | 3.51 | 3.32 | 3.43 | 3.43 | +0.06 (+1.78%) | 289,100 |
27 Jun 2023 | USD | 3.27 | 3.48 | 3.11 | 3.37 | 3.37 | +0.025 (+0.75%) | 400,500 |
26 Jun 2023 | USD | 3.48 | 3.48 | 3.077 | 3.345 | 3.345 | -0.135 (-3.88%) | 681,200 |
23 Jun 2023 | USD | 3.66 | 3.66 | 3.31 | 3.48 | 3.48 | -0.14 (-3.87%) | 5,943,200 |
22 Jun 2023 | USD | 3.56 | 3.76 | 3.43 | 3.62 | 3.62 | +0.04 (+1.12%) | 685,900 |
21 Jun 2023 | USD | 3.38 | 3.775 | 3.36 | 3.58 | 3.58 | +0.17 (+4.99%) | 802,100 |
20 Jun 2023 | USD | 2.99 | 3.46 | 2.99 | 3.41 | 3.41 | +0.41 (+13.67%) | 741,300 |
16 Jun 2023 | USD | 2.87 | 3.07 | 2.79 | 3 | 3 | +0.19 (+6.76%) | 835,700 |
15 Jun 2023 | USD | 2.96 | 3.03 | 2.8 | 2.81 | 2.81 | -0.12 (-4.10%) | 378,500 |
14 Jun 2023 | USD | 3.15 | 3.25 | 2.92 | 2.93 | 2.93 | -0.17 (-5.48%) | 516,900 |
13 Jun 2023 | USD | 3.05 | 3.31 | 2.99 | 3.1 | 3.1 | -0.01 (-0.32%) | 2,716,800 |
12 Jun 2023 | USD | 2.83 | 3.2 | 2.802 | 3.11 | 3.11 | +0.3 (+10.68%) | 513,900 |
9 Jun 2023 | USD | 2.91 | 3.06 | 2.79 | 2.81 | 2.81 | -0.07 (-2.43%) | 567,200 |
8 Jun 2023 | USD | 3.11 | 3.24 | 2.88 | 2.88 | 2.88 | -0.24 (-7.69%) | 2,106,800 |
7 Jun 2023 | USD | 3.24 | 3.4 | 3.1 | 3.12 | 3.12 | -0.1 (-3.11%) | 1,617,800 |