Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 7.25 | 7.31 | 7.125 | 7.26 | 7.26 | +0.08 (+1.11%) | 584,100 |
18 Jul 2023 | USD | 7 | 7.24 | 6.95 | 7.18 | 7.18 | +0.18 (+2.57%) | 638,400 |
17 Jul 2023 | USD | 6.98 | 7.035 | 6.88 | 7 | 7 | +0.03 (+0.43%) | 437,500 |
14 Jul 2023 | USD | 7.07 | 7.07 | 6.87 | 6.97 | 6.97 | -0.15 (-2.11%) | 575,600 |
13 Jul 2023 | USD | 6.98 | 7.195 | 6.94 | 7.12 | 7.12 | +0.17 (+2.45%) | 602,300 |
12 Jul 2023 | USD | 6.91 | 7.015 | 6.83 | 6.95 | 6.95 | +0.22 (+3.27%) | 699,500 |
11 Jul 2023 | USD | 6.39 | 6.75 | 6.385 | 6.73 | 6.73 | +0.4 (+6.32%) | 799,500 |
10 Jul 2023 | USD | 6.19 | 6.39 | 6.18 | 6.33 | 6.33 | +0.09 (+1.44%) | 610,200 |
7 Jul 2023 | USD | 6.1 | 6.28 | 6.1 | 6.24 | 6.24 | +0.16 (+2.63%) | 766,400 |
6 Jul 2023 | USD | 6.09 | 6.115 | 6.005 | 6.08 | 6.08 | -0.13 (-2.09%) | 344,100 |
5 Jul 2023 | USD | 6.28 | 6.32 | 6.13 | 6.21 | 6.21 | -0.14 (-2.20%) | 506,200 |
3 Jul 2023 | USD | 6.18 | 6.36 | 6.156 | 6.35 | 6.35 | +0.13 (+2.09%) | 328,300 |
30 Jun 2023 | USD | 6.47 | 6.47 | 6.145 | 6.22 | 6.22 | -0.18 (-2.81%) | 1,091,200 |
29 Jun 2023 | USD | 6.15 | 6.43 | 6.13 | 6.4 | 6.4 | +0.25 (+4.07%) | 715,500 |
28 Jun 2023 | USD | 6.13 | 6.16 | 5.912 | 6.15 | 6.15 | -0.01 (-0.16%) | 670,400 |
27 Jun 2023 | USD | 6.05 | 6.205 | 5.96 | 6.16 | 6.16 | +0.12 (+1.99%) | 661,900 |
26 Jun 2023 | USD | 5.92 | 6.18 | 5.92 | 6.04 | 6.04 | +0.15 (+2.55%) | 807,400 |
23 Jun 2023 | USD | 5.94 | 5.95 | 5.815 | 5.89 | 5.89 | -0.17 (-2.81%) | 1,610,600 |
22 Jun 2023 | USD | 6.06 | 6.105 | 5.895 | 6.06 | 6.06 | -0.06 (-0.98%) | 771,800 |
21 Jun 2023 | USD | 5.99 | 6.145 | 5.905 | 6.12 | 6.12 | +0.07 (+1.16%) | 788,400 |
20 Jun 2023 | USD | 6.28 | 6.28 | 6.03 | 6.05 | 6.05 | -0.27 (-4.27%) | 699,200 |
16 Jun 2023 | USD | 6.51 | 6.59 | 6.27 | 6.32 | 6.32 | -0.12 (-1.86%) | 1,221,000 |
15 Jun 2023 | USD | 6.48 | 6.485 | 6.37 | 6.44 | 6.44 | -0.09 (-1.38%) | 778,200 |
14 Jun 2023 | USD | 6.71 | 6.795 | 6.495 | 6.53 | 6.53 | -0.18 (-2.68%) | 652,800 |
13 Jun 2023 | USD | 6.65 | 6.788 | 6.61 | 6.71 | 6.71 | +0.08 (+1.21%) | 674,400 |
12 Jun 2023 | USD | 6.65 | 6.71 | 6.42 | 6.63 | 6.63 | -0.04 (-0.60%) | 505,500 |
9 Jun 2023 | USD | 6.69 | 6.75 | 6.57 | 6.67 | 6.67 | -0.03 (-0.45%) | 724,700 |
8 Jun 2023 | USD | 6.63 | 6.73 | 6.5 | 6.7 | 6.7 | +0.02 (+0.30%) | 871,900 |
7 Jun 2023 | USD | 6.34 | 6.72 | 6.34 | 6.68 | 6.68 | +0.43 (+6.88%) | 1,272,400 |
6 Jun 2023 | USD | 5.85 | 6.305 | 5.8 | 6.25 | 6.25 | +0.42 (+7.20%) | 1,158,200 |