Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 3.96 | 4.1023 | 3.95 | 4.08 | 4.08 | +0.12 (+3.03%) | 81,547 |
20 Jul 2023 | USD | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -0.12 (-2.94%) | 67,814 |
19 Jul 2023 | USD | 4.07 | 4.1 | 3.99 | 4.08 | 4.08 | +0.02 (+0.49%) | 111,149 |
18 Jul 2023 | USD | 4.09 | 4.14 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 65,260 |
17 Jul 2023 | USD | 4.21 | 4.23 | 4.005 | 4.09 | 4.09 | -0.05 (-1.21%) | 179,794 |
14 Jul 2023 | USD | 4.26 | 4.27 | 4.09 | 4.14 | 4.14 | -0.1 (-2.36%) | 75,821 |
13 Jul 2023 | USD | 4.02 | 4.26 | 3.96 | 4.24 | 4.24 | +0.265 (+6.67%) | 227,492 |
12 Jul 2023 | USD | 4.08 | 4.1 | 3.88 | 3.975 | 3.975 | -0.035 (-0.87%) | 88,093 |
11 Jul 2023 | USD | 4.16 | 4.16 | 3.9873 | 4.01 | 4.01 | -0.14 (-3.37%) | 83,536 |
10 Jul 2023 | USD | 4.06 | 4.22 | 3.99 | 4.15 | 4.15 | +0.085 (+2.09%) | 103,657 |
7 Jul 2023 | USD | 3.85 | 4.14 | 3.85 | 4.065 | 4.065 | +0.095 (+2.39%) | 119,774 |
6 Jul 2023 | USD | 4 | 4.045 | 3.66 | 3.97 | 3.97 | -0.17 (-4.11%) | 312,056 |
5 Jul 2023 | USD | 4.21 | 4.305 | 4.1 | 4.14 | 4.14 | -0.14 (-3.27%) | 236,380 |
3 Jul 2023 | USD | 4.39 | 4.58 | 4.15 | 4.28 | 4.28 | -0.06 (-1.38%) | 202,724 |
30 Jun 2023 | USD | 4.09 | 4.5 | 4.01 | 4.34 | 4.34 | +0.22 (+5.34%) | 303,485 |
29 Jun 2023 | USD | 3.81 | 4.19 | 3.8 | 4.12 | 4.12 | +0.3 (+7.85%) | 220,468 |
28 Jun 2023 | USD | 3.71 | 3.82 | 3.65 | 3.82 | 3.82 | +0.13 (+3.52%) | 107,345 |
27 Jun 2023 | USD | 3.91 | 3.9199 | 3.6 | 3.69 | 3.69 | -0.18 (-4.65%) | 312,006 |
26 Jun 2023 | USD | 3.95 | 3.98 | 3.75 | 3.87 | 3.87 | -0.04 (-1.02%) | 174,976 |
23 Jun 2023 | USD | 4.05 | 4.1 | 3.85 | 3.91 | 3.91 | -0.15 (-3.69%) | 128,815 |
22 Jun 2023 | USD | 4.13 | 4.2336 | 3.9879 | 4.06 | 4.06 | -0.06 (-1.46%) | 136,910 |
21 Jun 2023 | USD | 3.98 | 4.25 | 3.98 | 4.12 | 4.12 | +0.15 (+3.78%) | 251,368 |
20 Jun 2023 | USD | 3.88 | 4.04 | 3.88 | 3.97 | 3.97 | +0.1 (+2.58%) | 112,632 |
16 Jun 2023 | USD | 3.98 | 3.98 | 3.84 | 3.87 | 3.87 | -0.12 (-3.01%) | 95,552 |
15 Jun 2023 | USD | 3.85 | 3.995 | 3.77 | 3.99 | 3.99 | +0.13 (+3.37%) | 137,625 |
14 Jun 2023 | USD | 3.95 | 3.9722 | 3.84 | 3.86 | 3.86 | -0.08 (-2.03%) | 104,611 |
13 Jun 2023 | USD | 3.83 | 3.95 | 3.77 | 3.94 | 3.94 | +0.11 (+2.87%) | 139,859 |
12 Jun 2023 | USD | 3.79 | 4.03 | 3.77 | 3.83 | 3.83 | +0.07 (+1.86%) | 220,201 |
9 Jun 2023 | USD | 3.95 | 4.0399 | 3.76 | 3.76 | 3.76 | -0.2 (-5.05%) | 163,480 |
8 Jun 2023 | USD | 3.8 | 4.04 | 3.8 | 3.96 | 3.96 | +0.12 (+3.13%) | 151,535 |