Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 3.84 | 3.95 | 3.81 | 3.9 | 3.9 | +0.08 (+2.09%) | 749,500 |
20 Jul 2023 | USD | 3.86 | 3.88 | 3.76 | 3.82 | 3.82 | -0.01 (-0.26%) | 454,500 |
19 Jul 2023 | USD | 3.85 | 3.89 | 3.76 | 3.83 | 3.83 | 0.0 (0.0%) | 454,500 |
18 Jul 2023 | USD | 3.9 | 3.91 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 384,700 |
17 Jul 2023 | USD | 3.91 | 3.95 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 397,900 |
14 Jul 2023 | USD | 3.9 | 3.98 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 540,400 |
13 Jul 2023 | USD | 3.93 | 3.99 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 930,500 |
12 Jul 2023 | USD | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 784,700 |
11 Jul 2023 | USD | 3.91 | 3.97 | 3.84 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,009,800 |
10 Jul 2023 | USD | 3.86 | 3.99 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 962,200 |
7 Jul 2023 | USD | 3.71 | 3.94 | 3.71 | 3.86 | 3.86 | +0.15 (+4.04%) | 839,700 |
6 Jul 2023 | USD | 3.64 | 3.82 | 3.56 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,441,600 |
5 Jul 2023 | USD | 3.9 | 3.9 | 3.64 | 3.69 | 3.69 | -0.21 (-5.38%) | 1,490,400 |
3 Jul 2023 | USD | 3.95 | 4 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 857,700 |
30 Jun 2023 | USD | 3.97 | 4.01 | 3.84 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,460,600 |
29 Jun 2023 | USD | 3.92 | 4.13 | 3.9 | 3.94 | 3.94 | -1.13 (-22.29%) | 4,473,900 |
28 Jun 2023 | USD | 4.95 | 5.11 | 4.92 | 5.07 | 5.07 | +0.1 (+2.01%) | 563,000 |
27 Jun 2023 | USD | 4.88 | 4.98 | 4.64 | 4.97 | 4.97 | +0.1 (+2.05%) | 480,600 |
26 Jun 2023 | USD | 5.44 | 5.48 | 4.72 | 4.87 | 4.87 | -0.61 (-11.13%) | 1,303,400 |
23 Jun 2023 | USD | 5.67 | 5.69 | 5.35 | 5.48 | 5.48 | -0.21 (-3.69%) | 6,767,400 |
22 Jun 2023 | USD | 5.7 | 6.09 | 5.6 | 5.69 | 5.69 | -0.11 (-1.90%) | 1,295,200 |
21 Jun 2023 | USD | 5.6 | 5.92 | 5.28 | 5.8 | 5.8 | +0.31 (+5.65%) | 903,100 |
20 Jun 2023 | USD | 5.12 | 5.53 | 5.09 | 5.49 | 5.49 | +0.37 (+7.23%) | 488,100 |
16 Jun 2023 | USD | 5.2 | 5.38 | 5.12 | 5.12 | 5.12 | -0.05 (-0.97%) | 489,700 |
15 Jun 2023 | USD | 5.5 | 5.6 | 5 | 5.17 | 5.17 | -0.28 (-5.14%) | 923,400 |
14 Jun 2023 | USD | 5.71 | 5.88 | 5.27 | 5.45 | 5.45 | -0.28 (-4.89%) | 808,700 |
13 Jun 2023 | USD | 5.18 | 5.77 | 5.16 | 5.73 | 5.73 | +0.55 (+10.62%) | 692,200 |
12 Jun 2023 | USD | 5.17 | 5.35 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 346,000 |
9 Jun 2023 | USD | 5.19 | 5.21 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 189,600 |
8 Jun 2023 | USD | 4.99 | 5.24 | 4.97 | 5.18 | 5.18 | +0.18 (+3.60%) | 290,900 |