Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 4.89 | 4.99 | 4.85 | 4.99 | 4.99 | +0.14 (+2.89%) | 321,800 |
18 Jul 2023 | USD | 4.91 | 4.95 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 218,300 |
17 Jul 2023 | USD | 4.92 | 4.95 | 4.86 | 4.91 | 4.91 | -0.04 (-0.81%) | 122,300 |
14 Jul 2023 | USD | 4.94 | 4.95 | 4.84 | 4.95 | 4.95 | +0.02 (+0.41%) | 167,700 |
13 Jul 2023 | USD | 4.94 | 4.97 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 261,100 |
12 Jul 2023 | USD | 5 | 5 | 4.83 | 4.92 | 4.92 | +0.02 (+0.41%) | 385,800 |
11 Jul 2023 | USD | 4.85 | 4.95 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 252,000 |
10 Jul 2023 | USD | 4.87 | 4.87 | 4.71 | 4.83 | 4.83 | -0.04 (-0.82%) | 290,700 |
7 Jul 2023 | USD | 4.83 | 4.911 | 4.79 | 4.87 | 4.87 | +0.03 (+0.62%) | 209,800 |
6 Jul 2023 | USD | 4.82 | 4.9 | 4.72 | 4.84 | 4.84 | -0.06 (-1.22%) | 179,500 |
5 Jul 2023 | USD | 4.84 | 4.92 | 4.74 | 4.9 | 4.9 | +0.06 (+1.24%) | 258,800 |
3 Jul 2023 | USD | 4.88 | 4.93 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 97,700 |
30 Jun 2023 | USD | 4.96 | 4.98 | 4.82 | 4.88 | 4.88 | -0.05 (-1.01%) | 156,300 |
29 Jun 2023 | USD | 4.91 | 4.95 | 4.85 | 4.93 | 4.93 | 0.0 (0.0%) | 137,100 |
28 Jun 2023 | USD | 4.83 | 4.93 | 4.76 | 4.93 | 4.93 | +0.09 (+1.86%) | 168,800 |
27 Jun 2023 | USD | 4.86 | 4.94 | 4.791 | 4.84 | 4.84 | -0.01 (-0.21%) | 263,200 |
26 Jun 2023 | USD | 4.88 | 4.975 | 4.785 | 4.85 | 4.85 | -0.02 (-0.41%) | 296,000 |
23 Jun 2023 | USD | 4.95 | 5 | 4.78 | 4.87 | 4.87 | -0.25 (-4.88%) | 656,900 |
22 Jun 2023 | USD | 5.09 | 5.17 | 5.02 | 5.12 | 5.12 | -0.01 (-0.19%) | 229,500 |
21 Jun 2023 | USD | 5.16 | 5.25 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 378,400 |
20 Jun 2023 | USD | 4.94 | 5.2 | 4.92 | 5.11 | 5.11 | +0.2 (+4.07%) | 620,200 |
16 Jun 2023 | USD | 4.94 | 4.98 | 4.79 | 4.91 | 4.91 | +0.02 (+0.41%) | 699,200 |
15 Jun 2023 | USD | 4.92 | 5.02 | 4.86 | 4.89 | 4.89 | -0.05 (-1.01%) | 546,200 |
14 Jun 2023 | USD | 5.25 | 5.25 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 1,125,300 |
13 Jun 2023 | USD | 5.7 | 5.7 | 5.18 | 5.2 | 5.2 | -0.37 (-6.64%) | 972,900 |
12 Jun 2023 | USD | 5.89 | 5.98 | 5.41 | 5.57 | 5.57 | -0.33 (-5.59%) | 938,700 |
9 Jun 2023 | USD | 5.86 | 6.049 | 5.78 | 5.9 | 5.9 | +0.01 (+0.17%) | 620,000 |
8 Jun 2023 | USD | 5.99 | 6.05 | 5.77 | 5.89 | 5.89 | -0.29 (-4.69%) | 1,030,600 |
7 Jun 2023 | USD | 5.91 | 6.53 | 5.88 | 6.18 | 6.18 | +0.6 (+10.75%) | 1,819,500 |
6 Jun 2023 | USD | 5.49 | 5.8 | 5.33 | 5.58 | 5.58 | +0.01 (+0.18%) | 715,000 |