Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 4.23 | 4.3915 | 4.22 | 4.23 | 4.23 | +0.06 (+1.44%) | 265,529 |
18 Jul 2023 | USD | 4.25 | 4.27 | 4.12 | 4.17 | 4.17 | -0.13 (-3.02%) | 217,570 |
17 Jul 2023 | USD | 4.35 | 4.35 | 4.1827 | 4.3 | 4.3 | -0.1 (-2.27%) | 188,958 |
14 Jul 2023 | USD | 4.41 | 4.44 | 4.333 | 4.4 | 4.4 | -0.16 (-3.51%) | 294,173 |
13 Jul 2023 | USD | 4.55 | 4.58 | 4.45 | 4.56 | 4.56 | +0.08 (+1.79%) | 385,770 |
12 Jul 2023 | USD | 4.4 | 4.54 | 4.338 | 4.48 | 4.48 | +0.25 (+5.91%) | 583,975 |
11 Jul 2023 | USD | 4.08 | 4.24 | 4.07 | 4.23 | 4.23 | +0.11 (+2.67%) | 278,397 |
10 Jul 2023 | USD | 4.09 | 4.175 | 4.02 | 4.12 | 4.12 | +0.01 (+0.24%) | 207,788 |
7 Jul 2023 | USD | 4 | 4.15 | 4 | 4.11 | 4.11 | +0.16 (+4.05%) | 258,551 |
6 Jul 2023 | USD | 3.99 | 3.99 | 3.87 | 3.95 | 3.95 | -0.11 (-2.71%) | 330,155 |
5 Jul 2023 | USD | 4.06 | 4.1 | 3.98 | 4.06 | 4.06 | -0.07 (-1.69%) | 275,632 |
3 Jul 2023 | USD | 4.14 | 4.2 | 4.04 | 4.13 | 4.13 | +0.14 (+3.51%) | 154,566 |
30 Jun 2023 | USD | 4.13 | 4.1407 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 187,008 |
29 Jun 2023 | USD | 3.88 | 4.075 | 3.87 | 4.03 | 4.03 | +0.08 (+2.03%) | 294,598 |
28 Jun 2023 | USD | 3.88 | 3.98 | 3.82 | 3.95 | 3.95 | 0.0 (0.0%) | 380,327 |
27 Jun 2023 | USD | 4.02 | 4.11 | 3.92 | 3.95 | 3.95 | +0.06 (+1.54%) | 439,792 |
26 Jun 2023 | USD | 3.98 | 4.02 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 363,597 |
23 Jun 2023 | USD | 3.95 | 4 | 3.87 | 3.95 | 3.95 | -0.13 (-3.19%) | 349,879 |
22 Jun 2023 | USD | 4.1 | 4.14 | 4.015 | 4.08 | 4.08 | -0.08 (-1.92%) | 212,986 |
21 Jun 2023 | USD | 4.25 | 4.3492 | 4.1 | 4.16 | 4.16 | -0.17 (-3.93%) | 257,281 |
20 Jun 2023 | USD | 4.35 | 4.4 | 4.24 | 4.33 | 4.33 | -0.17 (-3.78%) | 339,655 |
16 Jun 2023 | USD | 4.57 | 4.67 | 4.45 | 4.5 | 4.5 | -0.04 (-0.88%) | 352,611 |
15 Jun 2023 | USD | 4.55 | 4.75 | 4.47 | 4.54 | 4.54 | +0.09 (+2.02%) | 663,866 |
14 Jun 2023 | USD | 4.42 | 4.54 | 4.36 | 4.45 | 4.45 | 0.0 (0.0%) | 355,320 |
13 Jun 2023 | USD | 4.48 | 4.56 | 4.375 | 4.45 | 4.45 | +0.1 (+2.30%) | 304,975 |
12 Jun 2023 | USD | 4.2 | 4.42 | 4.2 | 4.35 | 4.35 | +0.12 (+2.84%) | 256,457 |
9 Jun 2023 | USD | 4.27 | 4.3 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 212,355 |
8 Jun 2023 | USD | 4.21 | 4.305 | 4.165 | 4.25 | 4.25 | +0.07 (+1.67%) | 369,795 |
7 Jun 2023 | USD | 4.14 | 4.32 | 4.14 | 4.18 | 4.18 | +0.04 (+0.97%) | 260,094 |
6 Jun 2023 | USD | 3.99 | 4.2701 | 3.8861 | 4.14 | 4.14 | +0.11 (+2.73%) | 515,259 |