Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 4.1 | 4.13 | 3.94 | 3.96 | 3.96 | -0.18 (-4.35%) | 265,700 |
24 Jul 2023 | USD | 4.17 | 4.2 | 4.09 | 4.14 | 4.14 | -0.08 (-1.90%) | 170,700 |
21 Jul 2023 | USD | 4.1 | 4.25 | 4 | 4.22 | 4.22 | +0.14 (+3.43%) | 253,200 |
20 Jul 2023 | USD | 4.16 | 4.16 | 3.99 | 4.08 | 4.08 | +0.09 (+2.26%) | 65,800 |
19 Jul 2023 | USD | 4.03 | 4.12 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 237,300 |
18 Jul 2023 | USD | 4.08 | 4.2 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 115,900 |
17 Jul 2023 | USD | 4.16 | 4.21 | 4.04 | 4.05 | 4.05 | -0.1 (-2.41%) | 109,800 |
14 Jul 2023 | USD | 4.33 | 4.33 | 4.1 | 4.15 | 4.15 | -0.18 (-4.16%) | 222,100 |
13 Jul 2023 | USD | 4.05 | 4.35 | 4.05 | 4.33 | 4.33 | +0.2 (+4.84%) | 91,400 |
12 Jul 2023 | USD | 4.2 | 4.35 | 4.08 | 4.13 | 4.13 | -0.05 (-1.20%) | 81,700 |
11 Jul 2023 | USD | 4.35 | 4.35 | 4.15 | 4.18 | 4.18 | -0.12 (-2.79%) | 223,200 |
10 Jul 2023 | USD | 4.02 | 4.3 | 3.95 | 4.3 | 4.3 | +0.41 (+10.54%) | 318,700 |
7 Jul 2023 | USD | 3.93 | 4.02 | 3.82 | 3.89 | 3.89 | -0.01 (-0.26%) | 257,800 |
6 Jul 2023 | USD | 4.13 | 4.13 | 3.88 | 3.9 | 3.9 | -0.28 (-6.70%) | 449,200 |
5 Jul 2023 | USD | 4.32 | 4.35 | 4.15 | 4.18 | 4.18 | -0.14 (-3.24%) | 208,600 |
3 Jul 2023 | USD | 4.42 | 4.5 | 4.31 | 4.32 | 4.32 | -0.14 (-3.14%) | 154,100 |
30 Jun 2023 | USD | 4.45 | 4.55 | 4.35 | 4.46 | 4.46 | +0.02 (+0.45%) | 107,800 |
29 Jun 2023 | USD | 4.48 | 4.58 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 110,100 |
28 Jun 2023 | USD | 4.43 | 4.61 | 4.41 | 4.54 | 4.54 | +0.09 (+2.02%) | 105,900 |
27 Jun 2023 | USD | 4.5 | 4.5 | 4.33 | 4.45 | 4.45 | -0.07 (-1.55%) | 129,200 |
26 Jun 2023 | USD | 4.55 | 4.62 | 4.43 | 4.52 | 4.52 | -0.05 (-1.09%) | 139,400 |
23 Jun 2023 | USD | 4.5 | 4.607 | 4.44 | 4.57 | 4.57 | +0.05 (+1.11%) | 309,400 |
22 Jun 2023 | USD | 4.49 | 4.55 | 4.4 | 4.52 | 4.52 | +0.02 (+0.44%) | 250,900 |
21 Jun 2023 | USD | 4.7 | 4.7 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 326,300 |
20 Jun 2023 | USD | 4.65 | 4.65 | 4.39 | 4.5 | 4.5 | -0.15 (-3.23%) | 279,500 |
16 Jun 2023 | USD | 4.45 | 4.67 | 4.35 | 4.65 | 4.65 | +0.2 (+4.49%) | 253,100 |
15 Jun 2023 | USD | 4.46 | 4.61 | 4.28 | 4.45 | 4.45 | -0.05 (-1.11%) | 243,500 |
14 Jun 2023 | USD | 4.66 | 4.66 | 4.39 | 4.5 | 4.5 | -0.07 (-1.53%) | 239,700 |
13 Jun 2023 | USD | 4.45 | 4.57 | 4.308 | 4.57 | 4.57 | +0.11 (+2.47%) | 206,000 |
12 Jun 2023 | USD | 4.11 | 4.47 | 4.05 | 4.46 | 4.46 | +0.3 (+7.21%) | 339,100 |