Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 4.2 | 4.24 | 4.151 | 4.22 | 4.22 | +0.09 (+2.18%) | 765,300 |
19 Jul 2023 | USD | 4.18 | 4.23 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 662,800 |
18 Jul 2023 | USD | 4.02 | 4.18 | 4.005 | 4.14 | 4.14 | +0.14 (+3.50%) | 872,900 |
17 Jul 2023 | USD | 3.97 | 4.04 | 3.935 | 4 | 4 | +0.03 (+0.76%) | 504,600 |
14 Jul 2023 | USD | 4.14 | 4.14 | 3.95 | 3.97 | 3.97 | -0.17 (-4.11%) | 904,600 |
13 Jul 2023 | USD | 4.11 | 4.22 | 4.075 | 4.14 | 4.14 | +0.04 (+0.98%) | 729,600 |
12 Jul 2023 | USD | 4.07 | 4.11 | 4.005 | 4.1 | 4.1 | +0.08 (+1.99%) | 1,138,300 |
11 Jul 2023 | USD | 3.95 | 4.02 | 3.925 | 4.02 | 4.02 | +0.09 (+2.29%) | 885,000 |
10 Jul 2023 | USD | 3.89 | 3.94 | 3.84 | 3.93 | 3.93 | +0.05 (+1.29%) | 610,800 |
7 Jul 2023 | USD | 3.69 | 3.93 | 3.67 | 3.88 | 3.88 | +0.16 (+4.30%) | 1,267,600 |
6 Jul 2023 | USD | 3.76 | 3.78 | 3.61 | 3.72 | 3.72 | -0.08 (-2.11%) | 943,300 |
5 Jul 2023 | USD | 3.83 | 3.84 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 618,100 |
3 Jul 2023 | USD | 3.8 | 3.84 | 3.78 | 3.83 | 3.83 | +0.07 (+1.86%) | 430,000 |
30 Jun 2023 | USD | 3.81 | 3.82 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 636,000 |
29 Jun 2023 | USD | 3.69 | 3.77 | 3.65 | 3.76 | 3.76 | +0.1 (+2.73%) | 670,400 |
28 Jun 2023 | USD | 3.63 | 3.67 | 3.551 | 3.66 | 3.66 | +0.03 (+0.83%) | 920,400 |
27 Jun 2023 | USD | 3.65 | 3.665 | 3.59 | 3.63 | 3.63 | -0.03 (-0.82%) | 587,800 |
26 Jun 2023 | USD | 3.7 | 3.76 | 3.63 | 3.66 | 3.66 | -0.05 (-1.35%) | 852,600 |
23 Jun 2023 | USD | 3.76 | 3.81 | 3.7 | 3.71 | 3.71 | -0.1 (-2.62%) | 4,375,500 |
22 Jun 2023 | USD | 3.86 | 3.879 | 3.76 | 3.81 | 3.81 | -0.09 (-2.31%) | 1,020,300 |
21 Jun 2023 | USD | 3.93 | 3.99 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 754,500 |
20 Jun 2023 | USD | 4.03 | 4.03 | 3.86 | 3.93 | 3.93 | -0.11 (-2.72%) | 863,600 |
16 Jun 2023 | USD | 4.15 | 4.15 | 4 | 4.04 | 4.04 | -0.05 (-1.22%) | 1,816,600 |
15 Jun 2023 | USD | 4.01 | 4.1 | 4.01 | 4.09 | 4.09 | +0.07 (+1.74%) | 916,400 |
14 Jun 2023 | USD | 4.1 | 4.13 | 3.94 | 4.02 | 4.02 | -0.04 (-0.99%) | 944,600 |
13 Jun 2023 | USD | 3.98 | 4.14 | 3.96 | 4.06 | 4.06 | +0.14 (+3.57%) | 963,600 |
12 Jun 2023 | USD | 4.02 | 4.04 | 3.92 | 3.92 | 3.92 | -0.16 (-3.92%) | 1,193,800 |
9 Jun 2023 | USD | 4.19 | 4.21 | 4.02 | 4.08 | 4.08 | -0.11 (-2.63%) | 1,534,800 |
8 Jun 2023 | USD | 4.3 | 4.34 | 4.15 | 4.19 | 4.19 | -0.1 (-2.33%) | 805,100 |
7 Jun 2023 | USD | 4.13 | 4.305 | 4.11 | 4.29 | 4.29 | +0.16 (+3.87%) | 1,627,500 |