Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 4.96 | 5.02 | 4.76 | 4.84 | 4.84 | -0.11 (-2.22%) | 102,400 |
26 Jul 2023 | USD | 5.07 | 5.08 | 4.91 | 4.95 | 4.95 | -0.06 (-1.20%) | 119,300 |
25 Jul 2023 | USD | 5.11 | 5.15 | 4.95 | 5.01 | 5.01 | -0.07 (-1.38%) | 93,500 |
24 Jul 2023 | USD | 4.86 | 5.18 | 4.8 | 5.08 | 5.08 | +0.22 (+4.53%) | 107,300 |
21 Jul 2023 | USD | 4.85 | 5.03 | 4.755 | 4.86 | 4.86 | +0.01 (+0.21%) | 103,000 |
20 Jul 2023 | USD | 4.779 | 4.9 | 4.73 | 4.85 | 4.85 | +0.05 (+1.04%) | 42,600 |
19 Jul 2023 | USD | 4.85 | 4.9 | 4.65 | 4.8 | 4.8 | -0.02 (-0.41%) | 108,500 |
18 Jul 2023 | USD | 4.7 | 4.9 | 4.444 | 4.82 | 4.82 | +0.1 (+2.12%) | 52,800 |
17 Jul 2023 | USD | 4.65 | 4.81 | 4.61 | 4.72 | 4.72 | +0.1 (+2.16%) | 93,000 |
14 Jul 2023 | USD | 4.67 | 4.68 | 4.54 | 4.62 | 4.62 | -0.05 (-1.07%) | 31,100 |
13 Jul 2023 | USD | 4.67 | 4.7 | 4.41 | 4.67 | 4.67 | +0.02 (+0.43%) | 98,600 |
12 Jul 2023 | USD | 4.69 | 4.8 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 118,700 |
11 Jul 2023 | USD | 4.53 | 4.69 | 4.51 | 4.62 | 4.62 | +0.03 (+0.65%) | 78,100 |
10 Jul 2023 | USD | 4.47 | 4.62 | 4.39 | 4.59 | 4.59 | +0.14 (+3.15%) | 98,500 |
7 Jul 2023 | USD | 4.255 | 4.65 | 4.25 | 4.45 | 4.45 | +0.2 (+4.71%) | 148,000 |
6 Jul 2023 | USD | 4.15 | 4.26 | 4.05 | 4.25 | 4.25 | +0.03 (+0.71%) | 105,700 |
5 Jul 2023 | USD | 4.09 | 4.27 | 3.95 | 4.22 | 4.22 | +0.17 (+4.20%) | 134,300 |
3 Jul 2023 | USD | 4.14 | 4.18 | 3.97 | 4.05 | 4.05 | -0.05 (-1.22%) | 62,900 |
30 Jun 2023 | USD | 3.96 | 4.16 | 3.95 | 4.1 | 4.1 | +0.18 (+4.59%) | 159,300 |
29 Jun 2023 | USD | 3.81 | 3.97 | 3.8 | 3.92 | 3.92 | +0.12 (+3.16%) | 138,900 |
28 Jun 2023 | USD | 4.06 | 4.11 | 3.73 | 3.8 | 3.8 | -0.3 (-7.32%) | 232,200 |
27 Jun 2023 | USD | 3.75 | 4.26 | 3.68 | 4.1 | 4.1 | +0.33 (+8.75%) | 376,500 |
26 Jun 2023 | USD | 3.42 | 3.8 | 3.42 | 3.77 | 3.77 | +0.37 (+10.88%) | 244,000 |
23 Jun 2023 | USD | 3.06 | 3.55 | 3.05 | 3.4 | 3.4 | +0.31 (+10.03%) | 2,110,400 |
22 Jun 2023 | USD | 3.09 | 3.13 | 3.02 | 3.09 | 3.09 | -0.01 (-0.32%) | 245,200 |
21 Jun 2023 | USD | 3.06 | 3.11 | 3.01 | 3.1 | 3.1 | +0.05 (+1.64%) | 266,400 |
20 Jun 2023 | USD | 3.08 | 3.08 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 247,700 |
16 Jun 2023 | USD | 3.15 | 3.15 | 3.02 | 3.1 | 3.1 | -0.04 (-1.27%) | 275,900 |
15 Jun 2023 | USD | 3.05 | 3.16 | 3 | 3.14 | 3.14 | +0.09 (+2.95%) | 177,700 |
14 Jun 2023 | USD | 3.16 | 3.2 | 2.97 | 3.05 | 3.05 | +0.01 (+0.33%) | 145,800 |