Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 5.88 | 5.96 | 5.86 | 5.94 | 5.94 | +0.02 (+0.34%) | 619,800 |
25 Jul 2023 | USD | 5.96 | 6.025 | 5.895 | 5.92 | 5.92 | -0.04 (-0.67%) | 420,600 |
24 Jul 2023 | USD | 6.06 | 6.08 | 5.915 | 5.96 | 5.96 | -0.1 (-1.65%) | 251,300 |
21 Jul 2023 | USD | 5.99 | 6.09 | 5.948 | 6.06 | 6.06 | +0.16 (+2.71%) | 547,100 |
20 Jul 2023 | USD | 6.03 | 6.17 | 5.85 | 5.9 | 5.9 | -0.21 (-3.44%) | 619,500 |
19 Jul 2023 | USD | 6.04 | 6.25 | 6.04 | 6.11 | 6.11 | +0.07 (+1.16%) | 516,100 |
18 Jul 2023 | USD | 5.92 | 6.07 | 5.83 | 6.04 | 6.04 | +0.1 (+1.68%) | 510,100 |
17 Jul 2023 | USD | 5.83 | 5.97 | 5.67 | 5.94 | 5.94 | +0.1 (+1.71%) | 373,200 |
14 Jul 2023 | USD | 5.82 | 5.95 | 5.79 | 5.84 | 5.84 | -0.02 (-0.34%) | 702,000 |
13 Jul 2023 | USD | 5.85 | 5.96 | 5.84 | 5.86 | 5.86 | +0.02 (+0.34%) | 447,400 |
12 Jul 2023 | USD | 5.72 | 5.865 | 5.72 | 5.84 | 5.84 | +0.17 (+3.00%) | 637,600 |
11 Jul 2023 | USD | 5.6 | 5.725 | 5.6 | 5.67 | 5.67 | +0.01 (+0.18%) | 429,200 |
10 Jul 2023 | USD | 5.55 | 5.67 | 5.53 | 5.66 | 5.66 | +0.07 (+1.25%) | 329,600 |
7 Jul 2023 | USD | 5.57 | 5.735 | 5.57 | 5.59 | 5.59 | +0.03 (+0.54%) | 496,500 |
6 Jul 2023 | USD | 5.59 | 5.625 | 5.52 | 5.56 | 5.56 | -0.11 (-1.94%) | 912,700 |
5 Jul 2023 | USD | 5.69 | 5.745 | 5.52 | 5.67 | 5.67 | -0.03 (-0.53%) | 785,300 |
3 Jul 2023 | USD | 5.77 | 5.77 | 5.64 | 5.7 | 5.7 | -0.06 (-1.04%) | 323,100 |
30 Jun 2023 | USD | 5.78 | 5.9 | 5.74 | 5.76 | 5.76 | +0.02 (+0.35%) | 726,193 |
29 Jun 2023 | USD | 5.73 | 5.8 | 5.7122 | 5.74 | 5.74 | +0.02 (+0.35%) | 580,764 |
28 Jun 2023 | USD | 5.49 | 5.73 | 5.46 | 5.72 | 5.72 | +0.23 (+4.19%) | 882,400 |
27 Jun 2023 | USD | 5.65 | 5.65 | 5.48 | 5.49 | 5.49 | -0.13 (-2.31%) | 891,800 |
26 Jun 2023 | USD | 6.03 | 6.03 | 5.62 | 5.62 | 5.62 | -0.44 (-7.26%) | 949,900 |
23 Jun 2023 | USD | 6.02 | 6.11 | 6.01 | 6.06 | 6.06 | -0.04 (-0.66%) | 4,280,100 |
22 Jun 2023 | USD | 6.05 | 6.11 | 5.96 | 6.1 | 6.1 | +0.09 (+1.50%) | 701,800 |
21 Jun 2023 | USD | 5.93 | 6.08 | 5.88 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,092,100 |
20 Jun 2023 | USD | 6.17 | 6.17 | 6.03 | 6.03 | 6.03 | -0.15 (-2.43%) | 1,531,800 |
16 Jun 2023 | USD | 6.23 | 6.24 | 6.09 | 6.18 | 6.18 | -0.01 (-0.16%) | 2,460,000 |
15 Jun 2023 | USD | 6.08 | 6.2 | 6.03 | 6.19 | 6.19 | +0.08 (+1.31%) | 1,462,500 |
14 Jun 2023 | USD | 6.04 | 6.245 | 6 | 6.11 | 6.11 | +0.07 (+1.16%) | 1,659,500 |
13 Jun 2023 | USD | 6.35 | 6.36 | 5.95 | 6.04 | 6.04 | -0.57 (-8.62%) | 2,979,200 |