Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 4.91 | 5.14 | 4.91 | 5.09 | 2,036 | +0.1 (+2.00%) | 1,046,400 |
19 Jul 2023 | USD | 5.05 | 5.215 | 4.815 | 4.99 | 1,996 | +0.01 (+0.20%) | 1,022,600 |
18 Jul 2023 | USD | 5.31 | 5.43 | 4.95 | 4.98 | 1,992 | -0.39 (-7.26%) | 1,019,600 |
17 Jul 2023 | USD | 5.34 | 5.58 | 5.3 | 5.37 | 2,148 | +0.04 (+0.75%) | 948,700 |
14 Jul 2023 | USD | 5.82 | 5.935 | 5.225 | 5.33 | 2,132 | -0.57 (-9.66%) | 932,400 |
13 Jul 2023 | USD | 5.73 | 5.92 | 5.65 | 5.9 | 2,360 | +0.21 (+3.69%) | 945,200 |
12 Jul 2023 | USD | 5.48 | 5.72 | 5.3 | 5.69 | 2,276 | +0.27 (+4.98%) | 943,700 |
11 Jul 2023 | USD | 5.73 | 6.04 | 5.335 | 5.42 | 2,168 | -0.27 (-4.75%) | 906,900 |
10 Jul 2023 | USD | 5.2 | 5.71 | 5.19 | 5.69 | 2,276 | +0.37 (+6.95%) | 1,038,500 |
7 Jul 2023 | USD | 5 | 5.4 | 5 | 5.32 | 2,128 | +0.29 (+5.77%) | 984,800 |
6 Jul 2023 | USD | 5.23 | 5.32 | 5 | 5.03 | 2,012 | -0.25 (-4.73%) | 1,030,500 |
5 Jul 2023 | USD | 5.2 | 5.433 | 5.18 | 5.28 | 2,112 | +0.05 (+0.96%) | 973,800 |
3 Jul 2023 | USD | 5.38 | 5.445 | 5.16 | 5.23 | 2,092 | -0.1 (-1.88%) | 587,500 |
30 Jun 2023 | USD | 5.41 | 5.455 | 5.22 | 5.33 | 2,132 | -0.06 (-1.11%) | 995,900 |
29 Jun 2023 | USD | 5.07 | 5.49 | 4.97 | 5.39 | 2,156 | +0.31 (+6.10%) | 1,725,000 |
28 Jun 2023 | USD | 4.61 | 5.12 | 4.56 | 5.08 | 2,032 | +0.35 (+7.40%) | 1,051,400 |
27 Jun 2023 | USD | 5.27 | 5.27 | 4.71 | 4.73 | 1,892 | -0.44 (-8.51%) | 1,047,300 |
26 Jun 2023 | USD | 5.6 | 5.67 | 5.12 | 5.17 | 2,068 | -0.5 (-8.82%) | 1,325,000 |
23 Jun 2023 | USD | 5.74 | 6.08 | 5.56 | 5.67 | 2,268 | -0.51 (-8.25%) | 1,268,500 |
22 Jun 2023 | USD | 5.77 | 6.31 | 5.09 | 6.18 | 2,472 | +0.34 (+5.82%) | 2,056,300 |
21 Jun 2023 | USD | 6.1 | 6.274 | 5.8 | 5.84 | 2,336 | -0.3 (-4.89%) | 1,007,800 |
20 Jun 2023 | USD | 6.36 | 6.48 | 6.07 | 6.14 | 2,456 | -0.02 (-0.32%) | 1,004,200 |
16 Jun 2023 | USD | 6.18 | 6.66 | 6.16 | 6.16 | 2,464 | -0.02 (-0.32%) | 893,100 |
15 Jun 2023 | USD | 6.2 | 6.52 | 5.86 | 6.18 | 2,472 | -0.06 (-0.96%) | 1,050,200 |
14 Jun 2023 | USD | 6.28 | 6.48 | 6.08 | 6.24 | 2,496 | -0.14 (-2.19%) | 837,300 |
13 Jun 2023 | USD | 6.22 | 6.46 | 6.05 | 6.38 | 2,552 | +0.2 (+3.24%) | 831,300 |
12 Jun 2023 | USD | 6.65 | 6.74 | 6.03 | 6.18 | 2,472 | -0.48 (-7.21%) | 888,100 |
9 Jun 2023 | USD | 6.76 | 6.84 | 6.55 | 6.66 | 2,664 | -0.13 (-1.91%) | 842,000 |
8 Jun 2023 | USD | 7.07 | 7.208 | 6.56 | 6.79 | 2,716 | -0.46 (-6.34%) | 789,700 |
7 Jun 2023 | USD | 7 | 7.32 | 6.3 | 7.25 | 2,900 | +0.2 (+2.84%) | 907,900 |