Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 4.06 | 4.51 | 3.93 | 4.5 | 4.5 | +0.46 (+11.39%) | 147,000 |
18 Jul 2023 | USD | 4.03 | 4.26 | 3.78 | 4.04 | 4.04 | -0.02 (-0.49%) | 177,700 |
17 Jul 2023 | USD | 4.09 | 4.2 | 3.81 | 4.06 | 4.06 | -0.09 (-2.17%) | 210,100 |
14 Jul 2023 | USD | 4.62 | 4.718 | 4.035 | 4.15 | 4.15 | -0.48 (-10.37%) | 186,500 |
13 Jul 2023 | USD | 4.72 | 4.82 | 4.605 | 4.63 | 4.63 | -0.04 (-0.86%) | 56,500 |
12 Jul 2023 | USD | 4.55 | 4.86 | 4.38 | 4.67 | 4.67 | +0.14 (+3.09%) | 79,700 |
11 Jul 2023 | USD | 4.62 | 4.66 | 4.21 | 4.53 | 4.53 | -0.04 (-0.88%) | 227,900 |
10 Jul 2023 | USD | 4.95 | 5.06 | 4.5 | 4.57 | 4.57 | -0.38 (-7.68%) | 156,500 |
7 Jul 2023 | USD | 4.97 | 5.19 | 4.8 | 4.95 | 4.95 | +0.02 (+0.41%) | 119,900 |
6 Jul 2023 | USD | 4.89 | 5.21 | 4.84 | 4.93 | 4.93 | -0.09 (-1.79%) | 141,800 |
5 Jul 2023 | USD | 5.14 | 5.36 | 4.96 | 5.02 | 5.02 | -0.11 (-2.14%) | 214,700 |
3 Jul 2023 | USD | 5.05 | 5.205 | 4.81 | 5.13 | 5.13 | +0.32 (+6.65%) | 104,200 |
30 Jun 2023 | USD | 5.01 | 5.25 | 4.7 | 4.81 | 4.81 | -0.12 (-2.43%) | 740,800 |
29 Jun 2023 | USD | 5.08 | 5.2 | 4.9 | 4.93 | 4.93 | -0.12 (-2.38%) | 63,800 |
28 Jun 2023 | USD | 5.15 | 5.22 | 4.849 | 5.05 | 5.05 | +0.05 (+1%) | 168,300 |
27 Jun 2023 | USD | 4.74 | 5.14 | 4.66 | 5 | 5 | +0.3 (+6.38%) | 386,800 |
26 Jun 2023 | USD | 4.36 | 4.71 | 4.35 | 4.7 | 4.7 | +0.3 (+6.82%) | 48,600 |
23 Jun 2023 | USD | 4.43 | 4.63 | 4.35 | 4.4 | 4.4 | -0.13 (-2.87%) | 83,500 |
22 Jun 2023 | USD | 4.38 | 4.69 | 4.33 | 4.53 | 4.53 | +0.17 (+3.90%) | 44,500 |
21 Jun 2023 | USD | 4.73 | 4.73 | 4.36 | 4.36 | 4.36 | -0.19 (-4.18%) | 88,000 |
20 Jun 2023 | USD | 4.5 | 4.705 | 4.33 | 4.55 | 4.55 | +0.31 (+7.31%) | 220,200 |
16 Jun 2023 | USD | 4.24 | 4.42 | 4.07 | 4.24 | 4.24 | -0.01 (-0.24%) | 128,100 |
15 Jun 2023 | USD | 4.35 | 4.44 | 4.05 | 4.25 | 4.25 | -0.14 (-3.19%) | 134,100 |
14 Jun 2023 | USD | 4.34 | 4.67 | 4.3 | 4.39 | 4.39 | +0.02 (+0.46%) | 149,300 |
13 Jun 2023 | USD | 4.57 | 4.8 | 4.21 | 4.37 | 4.37 | -0.14 (-3.10%) | 176,400 |
12 Jun 2023 | USD | 4.03 | 4.55 | 4.03 | 4.51 | 4.51 | +0.38 (+9.20%) | 219,700 |
9 Jun 2023 | USD | 3.97 | 4.26 | 3.73 | 4.13 | 4.13 | +0.06 (+1.47%) | 202,200 |
8 Jun 2023 | USD | 4.11 | 4.14 | 4 | 4.07 | 4.07 | -0.1 (-2.40%) | 57,800 |
7 Jun 2023 | USD | 4.08 | 4.17 | 3.95 | 4.17 | 4.17 | +0.11 (+2.71%) | 85,500 |
6 Jun 2023 | USD | 3.95 | 4.09 | 3.805 | 4.06 | 4.06 | +0.04 (+1.00%) | 122,100 |