Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 4.7 | 4.93 | 4.37 | 4.9 | 4.9 | +0.24 (+5.15%) | 92,900 |
26 Jul 2023 | USD | 4.75 | 4.75 | 4.39 | 4.66 | 4.66 | -0.01 (-0.21%) | 33,700 |
25 Jul 2023 | USD | 4.45 | 4.7 | 4.4 | 4.67 | 4.67 | +0.18 (+4.01%) | 39,000 |
24 Jul 2023 | USD | 4.51 | 4.605 | 4.3 | 4.49 | 4.49 | -0.01 (-0.22%) | 90,400 |
21 Jul 2023 | USD | 4.68 | 4.74 | 4.45 | 4.5 | 4.5 | +0.25 (+5.88%) | 730,700 |
20 Jul 2023 | USD | 4.021 | 4.28 | 4.017 | 4.25 | 4.25 | +0.27 (+6.78%) | 14,600 |
19 Jul 2023 | USD | 3.87 | 3.994 | 3.87 | 3.98 | 3.98 | +0.05 (+1.27%) | 11,700 |
18 Jul 2023 | USD | 3.98 | 4.051 | 3.8 | 3.93 | 3.93 | +0.05 (+1.29%) | 21,700 |
17 Jul 2023 | USD | 4 | 4.1 | 3.77 | 3.88 | 3.88 | +0.08 (+2.11%) | 65,200 |
14 Jul 2023 | USD | 3.75 | 3.84 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 3,400 |
13 Jul 2023 | USD | 3.99 | 4.045 | 3.72 | 3.75 | 3.75 | -0.15 (-3.85%) | 28,700 |
12 Jul 2023 | USD | 3.76 | 3.98 | 3.76 | 3.9 | 3.9 | +0.3 (+8.33%) | 11,600 |
11 Jul 2023 | USD | 3.61 | 3.69 | 3.52 | 3.6 | 3.6 | +0.01 (+0.28%) | 21,200 |
10 Jul 2023 | USD | 3.45 | 3.61 | 3.45 | 3.59 | 3.59 | +0.06 (+1.70%) | 6,000 |
7 Jul 2023 | USD | 3.47 | 3.63 | 3.46 | 3.53 | 3.53 | +0.035 (+1.00%) | 23,500 |
6 Jul 2023 | USD | 3.34 | 3.7 | 3.34 | 3.495 | 3.495 | +0.106 (+3.13%) | 57,900 |
5 Jul 2023 | USD | 3.19 | 3.59 | 3.19 | 3.389 | 3.389 | +0.316 (+10.28%) | 46,700 |
3 Jul 2023 | USD | 3.13 | 3.175 | 3.02 | 3.073 | 3.073 | +0.003 (+0.10%) | 3,700 |
30 Jun 2023 | USD | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -0.08 (-2.54%) | 5,700 |
29 Jun 2023 | USD | 3.06 | 3.18 | 3.06 | 3.15 | 3.15 | +0.06 (+1.94%) | 19,200 |
28 Jun 2023 | USD | 3.1 | 3.14 | 3.02 | 3.09 | 3.09 | -0.01 (-0.32%) | 10,400 |
27 Jun 2023 | USD | 3.06 | 3.13 | 3.021 | 3.1 | 3.1 | 0.0 (0.0%) | 12,300 |
26 Jun 2023 | USD | 3.07 | 3.109 | 3.02 | 3.1 | 3.1 | 0.0 (0.0%) | 23,900 |
23 Jun 2023 | USD | 3.08 | 3.18 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 12,800 |
22 Jun 2023 | USD | 3.09 | 3.17 | 3.09 | 3.09 | 3.09 | -0.065 (-2.06%) | 14,900 |
21 Jun 2023 | USD | 3.1 | 3.19 | 3.1 | 3.155 | 3.155 | +0.005 (+0.16%) | 600 |
20 Jun 2023 | USD | 3.15 | 3.17 | 3.05 | 3.15 | 3.15 | -0.15 (-4.55%) | 17,700 |
16 Jun 2023 | USD | 3.17 | 3.3 | 3.166 | 3.3 | 3.3 | +0.12 (+3.77%) | 9,300 |
15 Jun 2023 | USD | 3.12 | 3.19 | 3.01 | 3.18 | 3.18 | +0.01 (+0.32%) | 73,100 |
14 Jun 2023 | USD | 3.18 | 3.2 | 3.01 | 3.17 | 3.17 | 0.0 (0.0%) | 30,500 |