Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 3.57 | 3.6 | 3.52 | 3.59 | 3.59 | +0.04 (+1.13%) | 102,700 |
19 Jul 2023 | USD | 3.6 | 3.6 | 3.47 | 3.55 | 3.55 | -0.04 (-1.11%) | 236,900 |
18 Jul 2023 | USD | 3.61 | 3.63 | 3.56 | 3.59 | 3.59 | -0.01 (-0.28%) | 51,400 |
17 Jul 2023 | USD | 3.69 | 3.75 | 3.54 | 3.6 | 3.6 | -0.08 (-2.17%) | 161,500 |
14 Jul 2023 | USD | 3.68 | 3.73 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 85,500 |
13 Jul 2023 | USD | 3.68 | 3.7 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 57,100 |
12 Jul 2023 | USD | 3.65 | 3.74 | 3.6 | 3.68 | 3.68 | +0.08 (+2.22%) | 103,500 |
11 Jul 2023 | USD | 3.58 | 3.62 | 3.49 | 3.6 | 3.6 | +0.04 (+1.12%) | 78,200 |
10 Jul 2023 | USD | 3.53 | 3.59 | 3.5 | 3.56 | 3.56 | +0.07 (+2.01%) | 39,700 |
7 Jul 2023 | USD | 3.49 | 3.52 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 93,200 |
6 Jul 2023 | USD | 3.6 | 3.61 | 3.47 | 3.5 | 3.5 | -0.1 (-2.78%) | 124,300 |
5 Jul 2023 | USD | 3.75 | 3.76 | 3.59 | 3.6 | 3.6 | -0.15 (-4%) | 151,200 |
3 Jul 2023 | USD | 3.75 | 3.78 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 55,300 |
30 Jun 2023 | USD | 3.75 | 3.81 | 3.69 | 3.75 | 3.75 | 0.0 (0.0%) | 88,100 |
29 Jun 2023 | USD | 3.73 | 3.8 | 3.71 | 3.75 | 3.75 | +0.07 (+1.90%) | 91,900 |
28 Jun 2023 | USD | 3.68 | 3.74 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 92,700 |
27 Jun 2023 | USD | 3.76 | 3.83 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 162,300 |
26 Jun 2023 | USD | 3.65 | 3.88 | 3.65 | 3.76 | 3.76 | +0.16 (+4.44%) | 253,100 |
23 Jun 2023 | USD | 3.75 | 3.8 | 3.57 | 3.6 | 3.6 | -0.2 (-5.26%) | 2,993,400 |
22 Jun 2023 | USD | 3.86 | 3.88 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 190,100 |
21 Jun 2023 | USD | 3.87 | 3.94 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 219,300 |
20 Jun 2023 | USD | 3.72 | 3.91 | 3.69 | 3.87 | 3.87 | +0.16 (+4.31%) | 254,000 |
16 Jun 2023 | USD | 3.66 | 3.89 | 3.66 | 3.71 | 3.71 | +0.06 (+1.64%) | 266,100 |
15 Jun 2023 | USD | 3.7 | 3.75 | 3.6 | 3.65 | 3.65 | -0.04 (-1.08%) | 373,000 |
14 Jun 2023 | USD | 3.86 | 4.01 | 3.65 | 3.69 | 3.69 | -0.61 (-14.19%) | 1,091,100 |
13 Jun 2023 | USD | 4.37 | 4.49 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 161,600 |
12 Jun 2023 | USD | 4.33 | 4.39 | 4.31 | 4.33 | 4.33 | +0.03 (+0.70%) | 74,000 |
9 Jun 2023 | USD | 4.36 | 4.43 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 98,200 |
8 Jun 2023 | USD | 4.28 | 4.5 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 90,300 |
7 Jun 2023 | USD | 4.31 | 4.36 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 107,400 |