Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 3.67 | 3.826 | 3.36 | 3.36 | 3.36 | -0.14 (-4.00%) | 4,300 |
21 Jul 2023 | USD | 3.66 | 3.66 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 5,800 |
20 Jul 2023 | USD | 3.94 | 3.94 | 3.437 | 3.68 | 3.68 | +0.08 (+2.22%) | 4,400 |
19 Jul 2023 | USD | 3.85 | 3.96 | 3.6 | 3.6 | 3.6 | -0.235 (-6.13%) | 2,700 |
18 Jul 2023 | USD | 3.85 | 3.868 | 3.83 | 3.835 | 3.835 | +0.015 (+0.39%) | 1,900 |
17 Jul 2023 | USD | 3.8 | 3.905 | 3.65 | 3.82 | 3.82 | -0.28 (-6.83%) | 9,000 |
14 Jul 2023 | USD | 4.156 | 4.156 | 4.085 | 4.1 | 4.1 | -0.17 (-3.98%) | 1,700 |
13 Jul 2023 | USD | 4.38 | 4.5 | 4.22 | 4.27 | 4.27 | -0.048 (-1.11%) | 7,100 |
12 Jul 2023 | USD | 3.8 | 4.54 | 3.8 | 4.318 | 4.318 | +0.46 (+11.92%) | 42,000 |
11 Jul 2023 | USD | 3.854 | 3.87 | 3.75 | 3.858 | 3.858 | +0.066 (+1.74%) | 4,900 |
10 Jul 2023 | USD | 3.689 | 3.792 | 3.689 | 3.792 | 3.792 | +0.042 (+1.12%) | 3,500 |
7 Jul 2023 | USD | 3.718 | 3.82 | 3.67 | 3.75 | 3.75 | -0.08 (-2.09%) | 11,100 |
6 Jul 2023 | USD | 3.93 | 3.93 | 3.755 | 3.83 | 3.83 | -0.134 (-3.38%) | 4,000 |
5 Jul 2023 | USD | 4.01 | 4.05 | 3.95 | 3.964 | 3.964 | -0.186 (-4.48%) | 4,100 |
3 Jul 2023 | USD | 4.05 | 4.17 | 4.05 | 4.15 | 4.15 | +0.03 (+0.73%) | 6,100 |
30 Jun 2023 | USD | 4.32 | 4.32 | 4.07 | 4.12 | 4.12 | -0.28 (-6.36%) | 5,900 |
29 Jun 2023 | USD | 4.32 | 4.4 | 4.22 | 4.4 | 4.4 | +0.152 (+3.58%) | 8,700 |
28 Jun 2023 | USD | 4.25 | 4.29 | 4.15 | 4.248 | 4.248 | -0.047 (-1.09%) | 110,100 |
27 Jun 2023 | USD | 4.356 | 4.53 | 4.27 | 4.295 | 4.295 | +0.005 (+0.12%) | 11,600 |
26 Jun 2023 | USD | 4.39 | 4.44 | 4.29 | 4.29 | 4.29 | -0.06 (-1.38%) | 14,200 |
23 Jun 2023 | USD | 4.36 | 4.529 | 4.27 | 4.35 | 4.35 | 0.0 (0.0%) | 7,400 |
22 Jun 2023 | USD | 4.53 | 4.53 | 4.305 | 4.35 | 4.35 | -0.2 (-4.40%) | 3,200 |
21 Jun 2023 | USD | 4.58 | 4.66 | 4.26 | 4.55 | 4.55 | -0.03 (-0.66%) | 18,100 |
20 Jun 2023 | USD | 4.45 | 4.58 | 4.34 | 4.58 | 4.58 | +0.04 (+0.88%) | 22,800 |
16 Jun 2023 | USD | 4.716 | 4.745 | 4.37 | 4.54 | 4.54 | -0.08 (-1.73%) | 5,800 |
15 Jun 2023 | USD | 4.295 | 4.83 | 4.295 | 4.62 | 4.62 | +0.12 (+2.67%) | 23,600 |
14 Jun 2023 | USD | 4.48 | 4.5 | 4.26 | 4.5 | 4.5 | -0.04 (-0.88%) | 11,200 |
13 Jun 2023 | USD | 4.63 | 4.649 | 4.36 | 4.54 | 4.54 | +0.19 (+4.37%) | 8,000 |
12 Jun 2023 | USD | 4.35 | 4.575 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 12,100 |
9 Jun 2023 | USD | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.01 (-0.23%) | 1,700 |