Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 3.8 | 3.91 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 161,000 |
24 Jul 2023 | USD | 3.86 | 3.9 | 3.78 | 3.81 | 3.81 | -0.06 (-1.55%) | 217,800 |
21 Jul 2023 | USD | 4.07 | 4.07 | 3.84 | 3.87 | 3.87 | -0.18 (-4.44%) | 246,900 |
20 Jul 2023 | USD | 3.98 | 4.06 | 3.92 | 4.05 | 4.05 | +0.05 (+1.25%) | 487,300 |
19 Jul 2023 | USD | 3.98 | 4.08 | 3.95 | 4 | 4 | +0.07 (+1.78%) | 818,500 |
18 Jul 2023 | USD | 3.81 | 4.01 | 3.8 | 3.93 | 3.93 | +0.12 (+3.15%) | 441,200 |
17 Jul 2023 | USD | 3.81 | 3.88 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 391,200 |
14 Jul 2023 | USD | 3.91 | 3.95 | 3.79 | 3.83 | 3.83 | -0.07 (-1.79%) | 273,800 |
13 Jul 2023 | USD | 4.07 | 4.13 | 3.88 | 3.9 | 3.9 | -0.36 (-8.45%) | 715,200 |
12 Jul 2023 | USD | 4.3 | 4.41 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 353,100 |
11 Jul 2023 | USD | 4.01 | 4.23 | 4 | 4.21 | 4.21 | +0.21 (+5.25%) | 540,300 |
10 Jul 2023 | USD | 3.7 | 4.01 | 3.69 | 4 | 4 | +0.3 (+8.11%) | 729,500 |
7 Jul 2023 | USD | 3.55 | 3.71 | 3.53 | 3.7 | 3.7 | +0.15 (+4.23%) | 306,400 |
6 Jul 2023 | USD | 3.63 | 3.66 | 3.53 | 3.55 | 3.55 | -0.12 (-3.27%) | 492,200 |
5 Jul 2023 | USD | 3.77 | 3.8 | 3.6 | 3.67 | 3.67 | -0.16 (-4.18%) | 1,089,600 |
3 Jul 2023 | USD | 3.85 | 3.87 | 3.79 | 3.83 | 3.83 | 0.0 (0.0%) | 258,400 |
30 Jun 2023 | USD | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 768,000 |
29 Jun 2023 | USD | 3.96 | 3.98 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 453,000 |
28 Jun 2023 | USD | 3.96 | 4 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 520,700 |
27 Jun 2023 | USD | 3.91 | 3.98 | 3.83 | 3.96 | 3.96 | +0.13 (+3.39%) | 717,200 |
26 Jun 2023 | USD | 4.39 | 4.48 | 3.83 | 3.83 | 3.83 | -0.46 (-10.72%) | 1,263,500 |
23 Jun 2023 | USD | 4.34 | 4.41 | 4.26 | 4.29 | 4.29 | -0.12 (-2.72%) | 4,356,700 |
22 Jun 2023 | USD | 4.46 | 4.47 | 4.37 | 4.41 | 4.41 | -0.06 (-1.34%) | 644,800 |
21 Jun 2023 | USD | 4.55 | 4.58 | 4.44 | 4.47 | 4.47 | -0.12 (-2.61%) | 719,700 |
20 Jun 2023 | USD | 4.67 | 4.73 | 4.52 | 4.59 | 4.59 | -0.12 (-2.55%) | 540,700 |
16 Jun 2023 | USD | 4.8 | 4.85 | 4.64 | 4.71 | 4.71 | -0.03 (-0.63%) | 842,500 |
15 Jun 2023 | USD | 4.73 | 4.83 | 4.7 | 4.74 | 4.74 | -0.04 (-0.84%) | 382,800 |
14 Jun 2023 | USD | 4.71 | 4.97 | 4.71 | 4.78 | 4.78 | +0.13 (+2.80%) | 629,000 |
13 Jun 2023 | USD | 4.63 | 4.85 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 617,100 |
12 Jun 2023 | USD | 4.57 | 4.7 | 4.43 | 4.61 | 4.61 | +0.07 (+1.54%) | 490,200 |