Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 3.97 | 4 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 58,500 |
12 Jul 2023 | USD | 3.95 | 4.02 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 200,500 |
11 Jul 2023 | USD | 3.9 | 3.97 | 3.87 | 3.96 | 3.96 | +0.07 (+1.80%) | 108,700 |
10 Jul 2023 | USD | 3.85 | 3.95 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 102,400 |
7 Jul 2023 | USD | 3.81 | 3.9 | 3.81 | 3.87 | 3.87 | +0.05 (+1.31%) | 153,700 |
6 Jul 2023 | USD | 3.92 | 3.95 | 3.72 | 3.82 | 3.82 | -0.13 (-3.29%) | 240,500 |
5 Jul 2023 | USD | 4 | 4.05 | 3.95 | 3.95 | 3.95 | -0.11 (-2.71%) | 174,000 |
3 Jul 2023 | USD | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | +0.1 (+2.53%) | 190,600 |
30 Jun 2023 | USD | 4 | 4.03 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 174,600 |
29 Jun 2023 | USD | 4.01 | 4.08 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 185,100 |
28 Jun 2023 | USD | 4.05 | 4.09 | 3.92 | 4.02 | 4.02 | -0.06 (-1.47%) | 292,800 |
27 Jun 2023 | USD | 4.2 | 4.26 | 4.07 | 4.08 | 4.08 | -0.13 (-3.09%) | 135,600 |
26 Jun 2023 | USD | 4.16 | 4.31 | 4.13 | 4.21 | 4.21 | -0.01 (-0.24%) | 148,300 |
23 Jun 2023 | USD | 4.26 | 4.33 | 4.1 | 4.22 | 4.22 | -0.07 (-1.63%) | 4,629,800 |
22 Jun 2023 | USD | 4.37 | 4.49 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 131,800 |
21 Jun 2023 | USD | 4.34 | 4.43 | 4.21 | 4.37 | 4.37 | +0.01 (+0.23%) | 135,500 |
20 Jun 2023 | USD | 4.21 | 4.49 | 4.21 | 4.36 | 4.36 | +0.12 (+2.83%) | 189,500 |
16 Jun 2023 | USD | 4.19 | 4.34 | 4.16 | 4.24 | 4.24 | +0.01 (+0.24%) | 127,900 |
15 Jun 2023 | USD | 4.16 | 4.35 | 4.1 | 4.23 | 4.23 | -0.03 (-0.70%) | 148,800 |
14 Jun 2023 | USD | 4.4 | 4.45 | 4.1 | 4.26 | 4.26 | -0.43 (-9.17%) | 480,500 |
13 Jun 2023 | USD | 5 | 5 | 4.63 | 4.69 | 4.69 | -0.03 (-0.64%) | 537,900 |
12 Jun 2023 | USD | 4.7 | 4.83 | 4.65 | 4.72 | 4.72 | -0.01 (-0.21%) | 128,000 |
9 Jun 2023 | USD | 4.92 | 4.92 | 4.7 | 4.73 | 4.73 | -0.17 (-3.47%) | 73,100 |
8 Jun 2023 | USD | 4.97 | 4.97 | 4.82 | 4.9 | 4.9 | -0.02 (-0.41%) | 87,500 |
7 Jun 2023 | USD | 4.74 | 4.94 | 4.72 | 4.92 | 4.92 | +0.22 (+4.68%) | 85,000 |
6 Jun 2023 | USD | 4.47 | 4.75 | 4.47 | 4.7 | 4.7 | +0.19 (+4.21%) | 56,700 |
5 Jun 2023 | USD | 4.38 | 4.6 | 4.34 | 4.51 | 4.51 | +0.12 (+2.73%) | 53,600 |
2 Jun 2023 | USD | 4.51 | 4.54 | 4.25 | 4.39 | 4.39 | -0.13 (-2.88%) | 101,000 |
1 Jun 2023 | USD | 4.55 | 4.69 | 4.4 | 4.52 | 4.52 | -0.07 (-1.53%) | 116,700 |
31 May 2023 | USD | 4.47 | 4.6 | 4.47 | 4.59 | 4.59 | +0.08 (+1.77%) | 81,900 |