Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 3.75 | 3.85 | 3.65 | 3.84 | 3.84 | +0.15 (+4.07%) | 82,200 |
14 Jul 2023 | USD | 3.96 | 3.98 | 3.68 | 3.69 | 3.69 | -0.25 (-6.35%) | 144,900 |
13 Jul 2023 | USD | 3.96 | 4.04 | 3.86 | 3.94 | 3.94 | +0.01 (+0.25%) | 79,900 |
12 Jul 2023 | USD | 4.09 | 4.34 | 3.87 | 3.93 | 3.93 | +0.05 (+1.29%) | 316,400 |
11 Jul 2023 | USD | 4.08 | 4.09 | 3.81 | 3.88 | 3.88 | -0.17 (-4.20%) | 135,300 |
10 Jul 2023 | USD | 3.74 | 4.09 | 3.74 | 4.05 | 4.05 | +0.28 (+7.43%) | 239,100 |
7 Jul 2023 | USD | 3.61 | 3.9 | 3.6 | 3.77 | 3.77 | +0.13 (+3.57%) | 157,600 |
6 Jul 2023 | USD | 3.78 | 3.78 | 3.5 | 3.64 | 3.64 | -0.15 (-3.96%) | 112,600 |
5 Jul 2023 | USD | 3.6 | 3.88 | 3.563 | 3.79 | 3.79 | +0.15 (+4.12%) | 207,600 |
3 Jul 2023 | USD | 3.51 | 3.68 | 3.51 | 3.64 | 3.64 | +0.08 (+2.25%) | 63,000 |
30 Jun 2023 | USD | 3.62 | 3.74 | 3.51 | 3.56 | 3.56 | -0.14 (-3.78%) | 149,700 |
29 Jun 2023 | USD | 3.64 | 3.85 | 3.6 | 3.7 | 3.7 | +0.06 (+1.65%) | 133,200 |
28 Jun 2023 | USD | 3.58 | 3.73 | 3.57 | 3.64 | 3.64 | -0.01 (-0.27%) | 141,300 |
27 Jun 2023 | USD | 3.63 | 3.76 | 3.595 | 3.65 | 3.65 | -0.02 (-0.54%) | 119,100 |
26 Jun 2023 | USD | 3.55 | 3.79 | 3.51 | 3.67 | 3.67 | +0.06 (+1.66%) | 189,600 |
23 Jun 2023 | USD | 3.76 | 3.8 | 3.48 | 3.61 | 3.61 | -0.19 (-5%) | 241,900 |
22 Jun 2023 | USD | 3.79 | 4 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 227,900 |
21 Jun 2023 | USD | 4.18 | 4.18 | 3.62 | 3.73 | 3.73 | -0.44 (-10.55%) | 421,100 |
20 Jun 2023 | USD | 4.1 | 4.3 | 3.91 | 4.17 | 4.17 | +0.1 (+2.46%) | 321,600 |
16 Jun 2023 | USD | 4.15 | 4.33 | 4.04 | 4.07 | 4.07 | -0.07 (-1.69%) | 161,900 |
15 Jun 2023 | USD | 3.9 | 4.33 | 3.71 | 4.14 | 4.14 | +0.33 (+8.66%) | 624,500 |
14 Jun 2023 | USD | 4.05 | 4.15 | 3.8 | 3.81 | 3.81 | -0.22 (-5.46%) | 152,000 |
13 Jun 2023 | USD | 3.93 | 4.21 | 3.856 | 4.03 | 4.03 | +0.07 (+1.77%) | 393,500 |
12 Jun 2023 | USD | 3.89 | 4.04 | 3.75 | 3.96 | 3.96 | +0.19 (+5.04%) | 244,400 |
9 Jun 2023 | USD | 4.21 | 4.28 | 3.73 | 3.77 | 3.77 | -0.43 (-10.24%) | 357,300 |
8 Jun 2023 | USD | 4.22 | 4.34 | 4.05 | 4.2 | 4.2 | -0.12 (-2.78%) | 251,700 |
7 Jun 2023 | USD | 4.7 | 4.79 | 4.2 | 4.32 | 4.32 | -0.38 (-8.09%) | 552,000 |
6 Jun 2023 | USD | 4.7 | 4.8 | 4.6 | 4.7 | 4.7 | -0.05 (-1.05%) | 352,700 |
5 Jun 2023 | USD | 4.79 | 4.98 | 4.62 | 4.75 | 4.75 | +0.04 (+0.85%) | 555,200 |
2 Jun 2023 | USD | 4.94 | 5.01 | 4.56 | 4.71 | 4.71 | -0.16 (-3.29%) | 355,000 |