Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 3.59 | 3.62 | 3.3 | 3.3 | 3.3 | -0.08 (-2.37%) | 11,600 |
26 Jul 2023 | USD | 3.33 | 3.45 | 3.17 | 3.38 | 3.38 | +0.05 (+1.50%) | 30,400 |
25 Jul 2023 | USD | 3.61 | 3.71 | 3.2 | 3.33 | 3.33 | -0.28 (-7.76%) | 35,100 |
24 Jul 2023 | USD | 3.75 | 3.916 | 3.56 | 3.61 | 3.61 | -0.16 (-4.24%) | 18,200 |
21 Jul 2023 | USD | 3.97 | 4.029 | 3.77 | 3.77 | 3.77 | -0.115 (-2.96%) | 6,300 |
20 Jul 2023 | USD | 3.85 | 3.997 | 3.81 | 3.885 | 3.885 | +0.035 (+0.91%) | 10,400 |
19 Jul 2023 | USD | 3.975 | 4.03 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 10,000 |
18 Jul 2023 | USD | 4.069 | 4.069 | 3.88 | 3.9 | 3.9 | +0.1 (+2.63%) | 6,900 |
17 Jul 2023 | USD | 3.91 | 4.1 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 7,000 |
14 Jul 2023 | USD | 4.01 | 4.02 | 3.89 | 3.9 | 3.9 | -0.145 (-3.58%) | 10,900 |
13 Jul 2023 | USD | 4.24 | 4.24 | 3.97 | 4.045 | 4.045 | -0.075 (-1.82%) | 28,200 |
12 Jul 2023 | USD | 4.29 | 4.348 | 4.07 | 4.12 | 4.12 | -0.18 (-4.19%) | 16,700 |
11 Jul 2023 | USD | 4 | 4.56 | 4 | 4.3 | 4.3 | +0.16 (+3.86%) | 55,900 |
10 Jul 2023 | USD | 4.17 | 4.17 | 3.957 | 4.14 | 4.14 | +0.08 (+1.97%) | 9,900 |
7 Jul 2023 | USD | 3.99 | 4.2 | 3.9 | 4.06 | 4.06 | +0.02 (+0.50%) | 9,400 |
6 Jul 2023 | USD | 4.08 | 4.15 | 3.762 | 4.04 | 4.04 | -0.05 (-1.22%) | 26,400 |
5 Jul 2023 | USD | 4.078 | 4.153 | 4.05 | 4.09 | 4.09 | -0.1 (-2.39%) | 6,900 |
3 Jul 2023 | USD | 4.12 | 4.223 | 4.05 | 4.19 | 4.19 | -0.11 (-2.56%) | 24,300 |
30 Jun 2023 | USD | 4.3 | 4.333 | 4.108 | 4.3 | 4.3 | +0.02 (+0.47%) | 134,800 |
29 Jun 2023 | USD | 4.18 | 4.3 | 4.05 | 4.28 | 4.28 | +0.045 (+1.06%) | 18,100 |
28 Jun 2023 | USD | 4.19 | 4.27 | 4.04 | 4.235 | 4.235 | +0.075 (+1.80%) | 11,400 |
27 Jun 2023 | USD | 4.03 | 4.26 | 4.03 | 4.16 | 4.16 | +0.14 (+3.48%) | 11,800 |
26 Jun 2023 | USD | 4.23 | 4.4 | 4.02 | 4.02 | 4.02 | -0.19 (-4.51%) | 34,800 |
23 Jun 2023 | USD | 4.62 | 4.62 | 4.2 | 4.21 | 4.21 | -0.31 (-6.86%) | 15,400 |
22 Jun 2023 | USD | 4.15 | 4.65 | 4.06 | 4.52 | 4.52 | -0.14 (-3.00%) | 49,600 |
21 Jun 2023 | USD | 4.32 | 4.75 | 4.134 | 4.66 | 4.66 | +0.57 (+13.94%) | 75,300 |
20 Jun 2023 | USD | 4.33 | 4.33 | 4.03 | 4.09 | 4.09 | -0.17 (-3.99%) | 18,800 |
16 Jun 2023 | USD | 4.189 | 4.29 | 4.034 | 4.26 | 4.26 | +0.16 (+3.90%) | 20,500 |
15 Jun 2023 | USD | 4.33 | 4.33 | 4.05 | 4.1 | 4.1 | -0.165 (-3.87%) | 25,000 |
14 Jun 2023 | USD | 4.28 | 4.3 | 4.15 | 4.265 | 4.265 | +0.105 (+2.52%) | 12,900 |