Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 4.64 | 4.76 | 4.61 | 4.7 | 4.7 | +0.07 (+1.51%) | 227,900 |
21 Jul 2023 | USD | 4.6 | 4.65 | 4.55 | 4.63 | 4.63 | +0.06 (+1.31%) | 362,500 |
20 Jul 2023 | USD | 4.58 | 4.59 | 4.45 | 4.57 | 4.57 | -0.04 (-0.87%) | 462,000 |
19 Jul 2023 | USD | 4.7 | 4.74 | 4.58 | 4.61 | 4.61 | -0.08 (-1.71%) | 218,100 |
18 Jul 2023 | USD | 4.68 | 4.76 | 4.62 | 4.69 | 4.69 | +0.03 (+0.64%) | 241,200 |
17 Jul 2023 | USD | 4.55 | 4.69 | 4.52 | 4.66 | 4.66 | +0.1 (+2.19%) | 297,900 |
14 Jul 2023 | USD | 4.62 | 4.66 | 4.52 | 4.56 | 4.56 | -0.08 (-1.72%) | 212,100 |
13 Jul 2023 | USD | 4.63 | 4.67 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 161,000 |
12 Jul 2023 | USD | 4.68 | 4.71 | 4.58 | 4.6 | 4.6 | +0.04 (+0.88%) | 223,200 |
11 Jul 2023 | USD | 4.42 | 4.61 | 4.41 | 4.56 | 4.56 | +0.17 (+3.87%) | 497,800 |
10 Jul 2023 | USD | 4.43 | 4.49 | 4.39 | 4.39 | 4.39 | -0.06 (-1.35%) | 172,900 |
7 Jul 2023 | USD | 4.36 | 4.48 | 4.35 | 4.45 | 4.45 | +0.1 (+2.30%) | 610,800 |
6 Jul 2023 | USD | 4.34 | 4.41 | 4.25 | 4.35 | 4.35 | -0.06 (-1.36%) | 264,100 |
5 Jul 2023 | USD | 4.45 | 4.57 | 4.28 | 4.41 | 4.41 | -0.11 (-2.43%) | 256,700 |
3 Jul 2023 | USD | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | +0.13 (+2.96%) | 253,900 |
30 Jun 2023 | USD | 4.47 | 4.48 | 4.35 | 4.39 | 4.39 | -0.02 (-0.45%) | 952,800 |
29 Jun 2023 | USD | 4.42 | 4.51 | 4.37 | 4.41 | 4.41 | 0.0 (0.0%) | 363,400 |
28 Jun 2023 | USD | 4.2 | 4.43 | 4.17 | 4.41 | 4.41 | +0.21 (+5%) | 505,200 |
27 Jun 2023 | USD | 4.16 | 4.28 | 4.09 | 4.2 | 4.2 | +0.09 (+2.19%) | 498,300 |
26 Jun 2023 | USD | 4.1 | 4.16 | 4.07 | 4.11 | 4.11 | 0.0 (0.0%) | 554,200 |
23 Jun 2023 | USD | 3.98 | 4.13 | 3.96 | 4.11 | 4.11 | +0.1 (+2.49%) | 1,503,900 |
22 Jun 2023 | USD | 4.05 | 4.11 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 391,900 |
21 Jun 2023 | USD | 4.12 | 4.14 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 477,100 |
20 Jun 2023 | USD | 4.3 | 4.34 | 4.14 | 4.14 | 4.14 | -0.2 (-4.61%) | 416,000 |
16 Jun 2023 | USD | 4.38 | 4.46 | 4.32 | 4.34 | 4.34 | -0.08 (-1.81%) | 1,239,600 |
15 Jun 2023 | USD | 4.47 | 4.52 | 4.42 | 4.42 | 4.42 | -0.12 (-2.64%) | 259,600 |
14 Jun 2023 | USD | 4.64 | 4.79 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 324,500 |
13 Jun 2023 | USD | 4.52 | 4.68 | 4.52 | 4.61 | 4.61 | +0.11 (+2.44%) | 278,400 |
12 Jun 2023 | USD | 4.44 | 4.58 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 277,100 |
9 Jun 2023 | USD | 4.64 | 4.65 | 4.41 | 4.45 | 4.45 | -0.21 (-4.51%) | 487,000 |