Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 4.8 | 4.895 | 4.78 | 4.89 | 4.89 | +0.1 (+2.09%) | 204,600 |
19 Jul 2023 | USD | 4.68 | 4.83 | 4.67 | 4.79 | 4.79 | +0.06 (+1.27%) | 252,600 |
18 Jul 2023 | USD | 4.79 | 4.83 | 4.71 | 4.73 | 4.73 | -0.06 (-1.25%) | 197,200 |
17 Jul 2023 | USD | 4.74 | 4.85 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 195,400 |
14 Jul 2023 | USD | 4.72 | 4.78 | 4.695 | 4.75 | 4.75 | +0.03 (+0.64%) | 280,600 |
13 Jul 2023 | USD | 4.88 | 4.94 | 4.705 | 4.72 | 4.72 | -0.13 (-2.68%) | 183,400 |
12 Jul 2023 | USD | 4.81 | 5 | 4.81 | 4.85 | 4.85 | -0.06 (-1.22%) | 343,200 |
11 Jul 2023 | USD | 4.75 | 4.995 | 4.75 | 4.91 | 4.91 | +0.13 (+2.72%) | 562,000 |
10 Jul 2023 | USD | 4.53 | 4.86 | 4.51 | 4.78 | 4.78 | +0.22 (+4.82%) | 410,300 |
7 Jul 2023 | USD | 4.28 | 4.57 | 4.25 | 4.56 | 4.56 | +0.38 (+9.09%) | 911,800 |
6 Jul 2023 | USD | 4.5 | 4.5 | 4.13 | 4.18 | 4.18 | -0.42 (-9.13%) | 322,100 |
5 Jul 2023 | USD | 4.9 | 4.9 | 4.59 | 4.6 | 4.6 | -0.31 (-6.31%) | 239,700 |
3 Jul 2023 | USD | 4.91 | 4.95 | 4.88 | 4.91 | 4.91 | 0.0 (0.0%) | 193,400 |
30 Jun 2023 | USD | 4.8 | 4.94 | 4.79 | 4.91 | 4.91 | +0.03 (+0.61%) | 405,600 |
29 Jun 2023 | USD | 4.79 | 4.88 | 4.76 | 4.88 | 4.88 | +0.1 (+2.09%) | 503,700 |
28 Jun 2023 | USD | 4.72 | 4.82 | 4.67 | 4.78 | 4.78 | +0.08 (+1.70%) | 358,800 |
27 Jun 2023 | USD | 4.68 | 4.74 | 4.62 | 4.7 | 4.7 | +0.02 (+0.43%) | 439,000 |
26 Jun 2023 | USD | 4.65 | 4.72 | 4.55 | 4.68 | 4.68 | -0.01 (-0.21%) | 360,200 |
23 Jun 2023 | USD | 4.67 | 4.725 | 4.404 | 4.69 | 4.69 | -0.04 (-0.85%) | 2,456,500 |
22 Jun 2023 | USD | 4.74 | 4.8 | 4.66 | 4.73 | 4.73 | -0.01 (-0.21%) | 506,400 |
21 Jun 2023 | USD | 4.54 | 4.82 | 4.52 | 4.74 | 4.74 | +0.19 (+4.18%) | 676,200 |
20 Jun 2023 | USD | 4.51 | 4.565 | 4.313 | 4.55 | 4.55 | -0.13 (-2.78%) | 483,700 |
16 Jun 2023 | USD | 4.39 | 4.7 | 4.31 | 4.68 | 4.68 | +0.35 (+8.08%) | 1,840,300 |
15 Jun 2023 | USD | 4.46 | 4.46 | 4.31 | 4.33 | 4.33 | -0.14 (-3.13%) | 238,800 |
14 Jun 2023 | USD | 4.59 | 4.6 | 4.46 | 4.47 | 4.47 | -0.1 (-2.19%) | 264,600 |
13 Jun 2023 | USD | 4.43 | 4.59 | 4.38 | 4.57 | 4.57 | +0.09 (+2.01%) | 432,900 |
12 Jun 2023 | USD | 4.47 | 4.56 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 408,300 |
9 Jun 2023 | USD | 4.51 | 4.57 | 4.42 | 4.48 | 4.48 | -0.04 (-0.88%) | 226,200 |
8 Jun 2023 | USD | 4.58 | 4.58 | 4.43 | 4.52 | 4.52 | -0.07 (-1.53%) | 354,100 |
7 Jun 2023 | USD | 4.7 | 4.7 | 4.231 | 4.59 | 4.59 | -0.11 (-2.34%) | 478,100 |