Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 3.72 | 3.77 | 3.67 | 3.74 | 3.5802 | +0.03 (+0.81%) | 405,100 |
18 Jul 2023 | USD | 3.73 | 3.77 | 3.69 | 3.71 | 3.5515 | +0.02 (+0.54%) | 371,200 |
17 Jul 2023 | USD | 3.77 | 3.77 | 3.68 | 3.69 | 3.5323 | -0.08 (-2.12%) | 521,700 |
14 Jul 2023 | USD | 3.82 | 3.85 | 3.74 | 3.77 | 3.6089 | -0.05 (-1.31%) | 523,200 |
13 Jul 2023 | USD | 3.79 | 3.9 | 3.76 | 3.82 | 3.6568 | +0.04 (+1.06%) | 770,700 |
12 Jul 2023 | USD | 3.77 | 3.86 | 3.77 | 3.78 | 3.6185 | +0.01 (+0.27%) | 398,100 |
11 Jul 2023 | USD | 3.78 | 3.81 | 3.74 | 3.77 | 3.6089 | -0.01 (-0.26%) | 539,900 |
10 Jul 2023 | USD | 3.77 | 3.79 | 3.75 | 3.78 | 3.6185 | -0.01 (-0.26%) | 339,500 |
7 Jul 2023 | USD | 3.64 | 3.81 | 3.64 | 3.79 | 3.628 | +0.14 (+3.84%) | 632,900 |
6 Jul 2023 | USD | 3.67 | 3.71 | 3.62 | 3.65 | 3.494 | -0.05 (-1.35%) | 246,400 |
5 Jul 2023 | USD | 3.69 | 3.73 | 3.63 | 3.7 | 3.5419 | 0.0 (0.0%) | 551,600 |
3 Jul 2023 | USD | 3.65 | 3.74 | 3.65 | 3.7 | 3.5419 | +0.01 (+0.27%) | 263,700 |
30 Jun 2023 | USD | 3.71 | 3.75 | 3.68 | 3.69 | 3.5323 | -0.04 (-1.07%) | 477,700 |
29 Jun 2023 | USD | 3.7 | 3.75 | 3.69 | 3.73 | 3.5706 | +0.03 (+0.81%) | 258,400 |
28 Jun 2023 | USD | 3.74 | 3.77 | 3.67 | 3.7 | 3.5419 | -0.08 (-2.12%) | 463,700 |
27 Jun 2023 | USD | 3.77 | 3.8 | 3.75 | 3.78 | 3.6185 | 0.0 (0.0%) | 277,400 |
26 Jun 2023 | USD | 3.77 | 3.8 | 3.74 | 3.78 | 3.6185 | +0.02 (+0.53%) | 240,800 |
23 Jun 2023 | USD | 3.74 | 3.79 | 3.71 | 3.76 | 3.5993 | -0.03 (-0.79%) | 226,500 |
22 Jun 2023 | USD | 3.77 | 3.82 | 3.75 | 3.79 | 3.628 | +0.01 (+0.26%) | 163,800 |
21 Jun 2023 | USD | 3.73 | 3.82 | 3.73 | 3.78 | 3.6185 | -0.01 (-0.26%) | 285,600 |
20 Jun 2023 | USD | 3.88 | 3.88 | 3.72 | 3.79 | 3.628 | -0.11 (-2.82%) | 430,300 |
16 Jun 2023 | USD | 3.85 | 3.9 | 3.82 | 3.9 | 3.7333 | +0.06 (+1.56%) | 574,900 |
15 Jun 2023 | USD | 3.73 | 3.84 | 3.73 | 3.84 | 3.6759 | +0.09 (+2.40%) | 463,100 |
14 Jun 2023 | USD | 3.66 | 3.79 | 3.66 | 3.75 | 3.5897 | +0.08 (+2.18%) | 515,500 |
13 Jun 2023 | USD | 3.61 | 3.67 | 3.58 | 3.67 | 3.5132 | +0.06 (+1.66%) | 508,600 |
12 Jun 2023 | USD | 3.75 | 3.79 | 3.59 | 3.61 | 3.4557 | -0.17 (-4.50%) | 1,047,600 |
9 Jun 2023 | USD | 3.91 | 3.92 | 3.76 | 3.78 | 3.6185 | -0.34 (-8.25%) | 904,700 |
8 Jun 2023 | USD | 4.13 | 4.16 | 4.02 | 4.12 | 3.9439 | +0.04 (+0.98%) | 1,105,300 |
7 Jun 2023 | USD | 4.04 | 4.12 | 3.95 | 4.08 | 3.9056 | +0.03 (+0.74%) | 878,100 |
6 Jun 2023 | USD | 4.01 | 4.07 | 3.89 | 4.05 | 3.8769 | +0.05 (+1.25%) | 723,900 |