Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | USD | 4.22 | 4.29 | 4.15 | 4.25 | 4.25 | +0.01 (+0.24%) | 611,900 |
1 Aug 2023 | USD | 4.26 | 4.32 | 4.2 | 4.24 | 4.24 | -0.1 (-2.30%) | 1,031,600 |
31 Jul 2023 | USD | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 949,500 |
28 Jul 2023 | USD | 4.41 | 4.44 | 4.3 | 4.33 | 4.33 | -0.1 (-2.26%) | 853,700 |
27 Jul 2023 | USD | 4.5 | 4.59 | 4.4 | 4.43 | 4.43 | -0.13 (-2.85%) | 528,300 |
26 Jul 2023 | USD | 4.53 | 4.59 | 4.51 | 4.56 | 4.56 | +0.08 (+1.79%) | 948,200 |
25 Jul 2023 | USD | 4.5 | 4.58 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 977,800 |
24 Jul 2023 | USD | 4.56 | 4.57 | 4.46 | 4.5 | 4.5 | -0.06 (-1.32%) | 833,000 |
21 Jul 2023 | USD | 4.55 | 4.64 | 4.54 | 4.56 | 4.56 | +0.05 (+1.11%) | 1,043,300 |
20 Jul 2023 | USD | 4.51 | 4.56 | 4.44 | 4.51 | 4.51 | +0.04 (+0.89%) | 563,300 |
19 Jul 2023 | USD | 4.51 | 4.54 | 4.35 | 4.47 | 4.47 | +0.11 (+2.52%) | 1,319,300 |
18 Jul 2023 | USD | 4.4 | 4.44 | 4.29 | 4.36 | 4.36 | -0.03 (-0.68%) | 890,300 |
17 Jul 2023 | USD | 4.18 | 4.43 | 4.16 | 4.39 | 4.39 | +0.07 (+1.62%) | 1,105,800 |
14 Jul 2023 | USD | 4.35 | 4.36 | 4.23 | 4.32 | 4.32 | -0.05 (-1.14%) | 925,100 |
13 Jul 2023 | USD | 4.39 | 4.45 | 4.35 | 4.37 | 4.37 | 0.0 (0.0%) | 1,065,000 |
12 Jul 2023 | USD | 4.74 | 4.76 | 4.35 | 4.37 | 4.37 | -0.25 (-5.41%) | 3,709,200 |
11 Jul 2023 | USD | 4.56 | 4.65 | 4.47 | 4.62 | 4.62 | +0.08 (+1.76%) | 1,366,500 |
10 Jul 2023 | USD | 4.45 | 4.56 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 1,605,700 |
7 Jul 2023 | USD | 4.23 | 4.56 | 4.17 | 4.5 | 4.5 | +0.45 (+11.11%) | 2,654,700 |
6 Jul 2023 | USD | 4.06 | 4.09 | 3.98 | 4.05 | 4.05 | -0.05 (-1.22%) | 1,240,300 |
5 Jul 2023 | USD | 4.06 | 4.18 | 4.06 | 4.1 | 4.1 | +0.16 (+4.06%) | 1,384,600 |
3 Jul 2023 | USD | 3.85 | 3.96 | 3.84 | 3.94 | 3.94 | +0.09 (+2.34%) | 568,100 |
30 Jun 2023 | USD | 3.72 | 3.86 | 3.7 | 3.85 | 3.85 | +0.12 (+3.22%) | 1,570,400 |
29 Jun 2023 | USD | 3.7 | 3.85 | 3.68 | 3.73 | 3.73 | +0.46 (+14.07%) | 2,753,500 |
28 Jun 2023 | USD | 3.24 | 3.32 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 782,100 |
27 Jun 2023 | USD | 3.41 | 3.41 | 3.18 | 3.25 | 3.25 | -0.17 (-4.97%) | 1,657,900 |
26 Jun 2023 | USD | 3.63 | 3.7 | 3.42 | 3.42 | 3.42 | -0.22 (-6.04%) | 828,300 |
23 Jun 2023 | USD | 3.56 | 3.67 | 3.54 | 3.64 | 3.64 | +0.06 (+1.68%) | 568,100 |
22 Jun 2023 | USD | 3.54 | 3.6 | 3.44 | 3.58 | 3.58 | -0.02 (-0.56%) | 1,940,100 |
21 Jun 2023 | USD | 3.62 | 3.7 | 3.6 | 3.6 | 3.6 | -0.06 (-1.64%) | 465,900 |