Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 3.15 | 3.21 | 3.13 | 3.17 | 3.17 | +0.05 (+1.60%) | 162,800 |
20 Jul 2023 | USD | 3.33 | 3.37 | 3.12 | 3.12 | 3.12 | -0.2 (-6.02%) | 192,600 |
19 Jul 2023 | USD | 3.26 | 3.43 | 3.26 | 3.32 | 3.32 | -0.04 (-1.19%) | 261,400 |
18 Jul 2023 | USD | 3.25 | 3.4 | 3.24 | 3.36 | 3.36 | +0.11 (+3.38%) | 266,800 |
17 Jul 2023 | USD | 3.21 | 3.28 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 240,600 |
14 Jul 2023 | USD | 3.27 | 3.31 | 3.14 | 3.21 | 3.21 | -0.09 (-2.73%) | 258,500 |
13 Jul 2023 | USD | 3.43 | 3.48 | 3.28 | 3.3 | 3.3 | -0.13 (-3.79%) | 287,600 |
12 Jul 2023 | USD | 3.49 | 3.51 | 3.35 | 3.43 | 3.43 | -0.02 (-0.58%) | 222,400 |
11 Jul 2023 | USD | 3.56 | 3.59 | 3.41 | 3.45 | 3.45 | -0.1 (-2.82%) | 165,700 |
10 Jul 2023 | USD | 3.47 | 3.56 | 3.43 | 3.55 | 3.55 | +0.08 (+2.31%) | 212,800 |
7 Jul 2023 | USD | 3.38 | 3.53 | 3.37 | 3.47 | 3.47 | +0.07 (+2.06%) | 234,500 |
6 Jul 2023 | USD | 3.45 | 3.47 | 3.33 | 3.4 | 3.4 | -0.08 (-2.30%) | 217,400 |
5 Jul 2023 | USD | 3.52 | 3.56 | 3.43 | 3.48 | 3.48 | -0.06 (-1.69%) | 324,300 |
3 Jul 2023 | USD | 3.58 | 3.6 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 103,200 |
30 Jun 2023 | USD | 3.61 | 3.66 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 184,300 |
29 Jun 2023 | USD | 3.57 | 3.7 | 3.5 | 3.57 | 3.57 | -0.01 (-0.28%) | 183,600 |
28 Jun 2023 | USD | 3.5 | 3.63 | 3.47 | 3.58 | 3.58 | -0.03 (-0.83%) | 218,600 |
27 Jun 2023 | USD | 3.38 | 3.67 | 3.29 | 3.61 | 3.61 | +0.24 (+7.12%) | 525,200 |
26 Jun 2023 | USD | 3.29 | 3.45 | 3.28 | 3.37 | 3.37 | +0.12 (+3.69%) | 412,800 |
23 Jun 2023 | USD | 3.73 | 3.73 | 3.1 | 3.25 | 3.25 | -0.5 (-13.33%) | 1,065,900 |
22 Jun 2023 | USD | 3.84 | 3.88 | 3.71 | 3.75 | 3.75 | -0.11 (-2.85%) | 340,600 |
21 Jun 2023 | USD | 4 | 4 | 3.76 | 3.86 | 3.86 | -0.13 (-3.26%) | 437,400 |
20 Jun 2023 | USD | 3.83 | 4.01 | 3.83 | 3.99 | 3.99 | +0.14 (+3.64%) | 379,900 |
16 Jun 2023 | USD | 3.99 | 4.09 | 3.83 | 3.85 | 3.85 | -0.19 (-4.70%) | 608,000 |
15 Jun 2023 | USD | 3.86 | 4.05 | 3.78 | 4.04 | 4.04 | +0.18 (+4.66%) | 526,000 |
14 Jun 2023 | USD | 4.01 | 4.03 | 3.8 | 3.86 | 3.86 | -0.13 (-3.26%) | 393,300 |
13 Jun 2023 | USD | 3.88 | 4.01 | 3.82 | 3.99 | 3.99 | +0.06 (+1.53%) | 322,000 |
12 Jun 2023 | USD | 3.91 | 3.95 | 3.83 | 3.93 | 3.93 | +0.06 (+1.55%) | 269,900 |
9 Jun 2023 | USD | 4 | 4.07 | 3.85 | 3.87 | 3.87 | -0.14 (-3.49%) | 270,600 |
8 Jun 2023 | USD | 3.99 | 4.15 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 308,300 |