Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 4.21 | 4.24 | 3.98 | 4.04 | 4.04 | -0.1 (-2.42%) | 690,300 |
26 Jul 2023 | USD | 4.16 | 4.275 | 4.05 | 4.14 | 4.14 | -0.03 (-0.72%) | 465,900 |
25 Jul 2023 | USD | 4.13 | 4.32 | 4.082 | 4.17 | 4.17 | +0.02 (+0.48%) | 427,300 |
24 Jul 2023 | USD | 4.29 | 4.38 | 4.08 | 4.15 | 4.15 | -0.17 (-3.94%) | 720,800 |
21 Jul 2023 | USD | 4.38 | 4.47 | 4.31 | 4.32 | 4.32 | +0.01 (+0.23%) | 411,000 |
20 Jul 2023 | USD | 4.43 | 4.45 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 555,300 |
19 Jul 2023 | USD | 4.22 | 4.5 | 4.22 | 4.43 | 4.43 | +0.24 (+5.73%) | 814,900 |
18 Jul 2023 | USD | 4.25 | 4.259 | 4.115 | 4.19 | 4.19 | -0.01 (-0.24%) | 583,600 |
17 Jul 2023 | USD | 3.87 | 4.21 | 3.78 | 4.2 | 4.2 | +0.3 (+7.69%) | 1,486,900 |
14 Jul 2023 | USD | 3.8 | 4.183 | 3.73 | 3.9 | 3.9 | +0.23 (+6.27%) | 1,613,800 |
13 Jul 2023 | USD | 3.65 | 3.749 | 3.58 | 3.67 | 3.67 | +0.05 (+1.38%) | 818,900 |
12 Jul 2023 | USD | 3.55 | 3.65 | 3.46 | 3.62 | 3.62 | +0.15 (+4.32%) | 807,300 |
11 Jul 2023 | USD | 3.31 | 3.5 | 3.3 | 3.47 | 3.47 | +0.17 (+5.15%) | 710,300 |
10 Jul 2023 | USD | 3.17 | 3.32 | 3.12 | 3.3 | 3.3 | +0.13 (+4.10%) | 527,500 |
7 Jul 2023 | USD | 3.15 | 3.21 | 3.11 | 3.17 | 3.17 | +0.02 (+0.63%) | 602,200 |
6 Jul 2023 | USD | 3.14 | 3.17 | 3.02 | 3.15 | 3.15 | -0.02 (-0.63%) | 589,100 |
5 Jul 2023 | USD | 3.35 | 3.35 | 3.105 | 3.17 | 3.17 | -0.18 (-5.37%) | 1,049,900 |
3 Jul 2023 | USD | 3.35 | 3.411 | 3.29 | 3.35 | 3.35 | +0.03 (+0.90%) | 123,300 |
30 Jun 2023 | USD | 3.48 | 3.5 | 3.29 | 3.32 | 3.32 | -0.11 (-3.21%) | 528,900 |
29 Jun 2023 | USD | 3.45 | 3.5 | 3.35 | 3.43 | 3.43 | -0.04 (-1.15%) | 508,000 |
28 Jun 2023 | USD | 3.35 | 3.51 | 3.293 | 3.47 | 3.47 | +0.11 (+3.27%) | 533,900 |
27 Jun 2023 | USD | 3.39 | 3.43 | 3.265 | 3.36 | 3.36 | -0.02 (-0.59%) | 718,900 |
26 Jun 2023 | USD | 3.42 | 3.47 | 3.33 | 3.38 | 3.38 | -0.04 (-1.17%) | 682,500 |
23 Jun 2023 | USD | 3.4 | 3.45 | 3.37 | 3.42 | 3.42 | -0.04 (-1.16%) | 2,972,100 |
22 Jun 2023 | USD | 3.64 | 3.64 | 3.36 | 3.46 | 3.46 | -0.19 (-5.21%) | 860,300 |
21 Jun 2023 | USD | 3.67 | 3.69 | 3.54 | 3.65 | 3.65 | -0.06 (-1.62%) | 678,700 |
20 Jun 2023 | USD | 3.76 | 3.78 | 3.61 | 3.71 | 3.71 | -0.05 (-1.33%) | 610,700 |
16 Jun 2023 | USD | 4.11 | 4.15 | 3.745 | 3.76 | 3.76 | -0.35 (-8.52%) | 1,176,700 |
15 Jun 2023 | USD | 4.12 | 4.18 | 3.79 | 4.11 | 4.11 | -0.19 (-4.42%) | 917,500 |
14 Jun 2023 | USD | 4.24 | 4.35 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 760,900 |