Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 3.69 | 3.76 | 3.65 | 3.73 | 3.73 | +0.04 (+1.08%) | 107,900 |
25 Jul 2023 | USD | 3.64 | 3.7 | 3.59 | 3.69 | 3.69 | +0.05 (+1.37%) | 86,500 |
24 Jul 2023 | USD | 3.62 | 3.67 | 3.6 | 3.64 | 3.64 | +0.03 (+0.83%) | 60,800 |
21 Jul 2023 | USD | 3.56 | 3.62 | 3.48 | 3.61 | 3.61 | +0.08 (+2.27%) | 143,600 |
20 Jul 2023 | USD | 3.64 | 3.66 | 3.5 | 3.53 | 3.53 | -0.12 (-3.29%) | 166,600 |
19 Jul 2023 | USD | 3.78 | 3.82 | 3.61 | 3.65 | 3.65 | -0.08 (-2.14%) | 170,500 |
18 Jul 2023 | USD | 3.93 | 4.01 | 3.72 | 3.73 | 3.73 | -0.22 (-5.57%) | 209,300 |
17 Jul 2023 | USD | 3.95 | 4.14 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 510,700 |
14 Jul 2023 | USD | 3.93 | 3.96 | 3.75 | 3.95 | 3.95 | +0.02 (+0.51%) | 296,200 |
13 Jul 2023 | USD | 3.97 | 4.06 | 3.88 | 3.93 | 3.93 | -0.03 (-0.76%) | 161,700 |
12 Jul 2023 | USD | 3.91 | 3.98 | 3.78 | 3.96 | 3.96 | +0.05 (+1.28%) | 211,800 |
11 Jul 2023 | USD | 3.89 | 3.95 | 3.85 | 3.91 | 3.91 | -0.03 (-0.76%) | 255,800 |
10 Jul 2023 | USD | 3.92 | 3.97 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 201,100 |
7 Jul 2023 | USD | 3.98 | 4.1 | 3.88 | 3.9 | 3.9 | -0.11 (-2.74%) | 184,300 |
6 Jul 2023 | USD | 3.98 | 4.04 | 3.89 | 4.01 | 4.01 | -0.01 (-0.25%) | 189,000 |
5 Jul 2023 | USD | 4 | 4.04 | 3.91 | 4.02 | 4.02 | -0.01 (-0.25%) | 191,500 |
3 Jul 2023 | USD | 3.97 | 4.05 | 3.94 | 4.03 | 4.03 | +0.06 (+1.51%) | 117,500 |
30 Jun 2023 | USD | 3.95 | 4.13 | 3.95 | 3.97 | 3.97 | +0.04 (+1.02%) | 213,200 |
29 Jun 2023 | USD | 3.9 | 3.97 | 3.85 | 3.93 | 3.93 | +0.02 (+0.51%) | 150,200 |
28 Jun 2023 | USD | 3.88 | 3.97 | 3.81 | 3.91 | 3.91 | +0.03 (+0.77%) | 213,500 |
27 Jun 2023 | USD | 3.8 | 3.91 | 3.73 | 3.88 | 3.88 | +0.07 (+1.84%) | 265,300 |
26 Jun 2023 | USD | 3.9 | 4.01 | 3.71 | 3.81 | 3.81 | -0.09 (-2.31%) | 367,300 |
23 Jun 2023 | USD | 4.08 | 4.21 | 3.79 | 3.9 | 3.9 | -0.18 (-4.41%) | 1,600,900 |
22 Jun 2023 | USD | 4.18 | 4.25 | 4.04 | 4.08 | 4.08 | -0.19 (-4.45%) | 169,000 |
21 Jun 2023 | USD | 4.09 | 4.3 | 3.96 | 4.27 | 4.27 | +0.21 (+5.17%) | 304,500 |
20 Jun 2023 | USD | 4.17 | 4.32 | 4.01 | 4.06 | 4.06 | -0.11 (-2.64%) | 318,800 |
16 Jun 2023 | USD | 4.56 | 4.6 | 4.16 | 4.17 | 4.17 | -0.39 (-8.55%) | 1,836,700 |
15 Jun 2023 | USD | 4.06 | 4.59 | 3.98 | 4.56 | 4.56 | +0.49 (+12.04%) | 474,500 |
14 Jun 2023 | USD | 3.82 | 4.14 | 3.8 | 4.07 | 4.07 | +0.23 (+5.99%) | 343,900 |
13 Jun 2023 | USD | 3.7 | 3.94 | 3.7 | 3.84 | 3.84 | +0.16 (+4.35%) | 336,900 |