Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 4.71 | 4.75 | 4.53 | 4.61 | 46.1 | -0.08 (-1.71%) | 157,200 |
26 Jul 2023 | USD | 4.82 | 4.86 | 4.675 | 4.69 | 46.9 | -0.14 (-2.90%) | 218,400 |
25 Jul 2023 | USD | 4.96 | 5 | 4.8 | 4.83 | 48.3 | -0.15 (-3.01%) | 260,000 |
24 Jul 2023 | USD | 5.04 | 5.1 | 4.912 | 4.98 | 49.8 | -0.065 (-1.29%) | 170,700 |
21 Jul 2023 | USD | 5.05 | 5.16 | 4.9 | 5.045 | 50.45 | -0.005 (-0.10%) | 120,000 |
20 Jul 2023 | USD | 5.15 | 5.212 | 4.9 | 5.05 | 50.5 | -0.1 (-1.94%) | 195,300 |
19 Jul 2023 | USD | 5.15 | 5.36 | 5.04 | 5.15 | 51.5 | 0.0 (0.0%) | 219,700 |
18 Jul 2023 | USD | 5.25 | 5.65 | 4.98 | 5.15 | 51.5 | +0.09 (+1.78%) | 645,500 |
17 Jul 2023 | USD | 5.02 | 5.186 | 4.9 | 5.06 | 50.6 | +0.01 (+0.20%) | 276,800 |
14 Jul 2023 | USD | 4.97 | 5.1 | 4.87 | 5.05 | 50.5 | +0.08 (+1.61%) | 100,400 |
13 Jul 2023 | USD | 4.87 | 5.029 | 4.79 | 4.97 | 49.7 | +0.08 (+1.64%) | 151,900 |
12 Jul 2023 | USD | 5.39 | 5.56 | 4.82 | 4.89 | 48.9 | -0.28 (-5.42%) | 240,700 |
11 Jul 2023 | USD | 4.68 | 5.19 | 4.67 | 5.17 | 51.7 | +0.49 (+10.47%) | 210,300 |
10 Jul 2023 | USD | 4.45 | 4.76 | 4.27 | 4.68 | 46.8 | +0.24 (+5.41%) | 250,200 |
7 Jul 2023 | USD | 4.51 | 4.54 | 4.33 | 4.44 | 44.4 | +0.01 (+0.23%) | 107,600 |
6 Jul 2023 | USD | 4.23 | 4.59 | 4.112 | 4.43 | 44.3 | +0.1 (+2.31%) | 169,700 |
5 Jul 2023 | USD | 4.2 | 4.479 | 4.115 | 4.33 | 43.3 | +0.11 (+2.61%) | 282,400 |
3 Jul 2023 | USD | 4.28 | 4.38 | 4.14 | 4.22 | 42.2 | -0.09 (-2.09%) | 109,800 |
30 Jun 2023 | USD | 4.2 | 4.42 | 4.06 | 4.31 | 43.1 | +0.215 (+5.25%) | 440,000 |
29 Jun 2023 | USD | 4.53 | 4.53 | 3.81 | 4.095 | 40.95 | -0.425 (-9.40%) | 563,700 |
28 Jun 2023 | USD | 4.5 | 4.558 | 4.21 | 4.52 | 45.2 | -0.05 (-1.09%) | 319,900 |
27 Jun 2023 | USD | 4.75 | 4.84 | 4.4 | 4.57 | 45.7 | -0.22 (-4.59%) | 318,100 |
26 Jun 2023 | USD | 5.58 | 5.8 | 4.33 | 4.79 | 47.9 | -1.04 (-17.84%) | 1,099,700 |
23 Jun 2023 | USD | 5.84 | 6.29 | 5.61 | 5.83 | 58.3 | -0.01 (-0.17%) | 999,900 |
22 Jun 2023 | USD | 5.98 | 6.31 | 5.64 | 5.84 | 58.4 | -0.06 (-1.02%) | 307,600 |
21 Jun 2023 | USD | 5.52 | 6.12 | 5.445 | 5.9 | 59 | +0.39 (+7.08%) | 435,300 |
20 Jun 2023 | USD | 5.41 | 5.62 | 5.315 | 5.51 | 55.1 | -0.03 (-0.54%) | 144,300 |
16 Jun 2023 | USD | 5.75 | 5.9 | 5.45 | 5.54 | 55.4 | -0.24 (-4.15%) | 220,500 |
15 Jun 2023 | USD | 5.96 | 6.1 | 5.68 | 5.78 | 57.8 | -0.18 (-3.02%) | 139,700 |
14 Jun 2023 | USD | 6.15 | 6.27 | 5.84 | 5.96 | 59.6 | -0.17 (-2.77%) | 117,000 |