Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 4.48 | 4.59 | 4.48 | 4.58 | 4.58 | +0.08 (+1.78%) | 376,400 |
25 Jul 2023 | USD | 4.47 | 4.54 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 380,500 |
24 Jul 2023 | USD | 4.51 | 4.58 | 4.45 | 4.49 | 4.49 | -0.03 (-0.66%) | 411,600 |
21 Jul 2023 | USD | 4.43 | 4.54 | 4.39 | 4.52 | 4.52 | +0.12 (+2.73%) | 495,400 |
20 Jul 2023 | USD | 4.54 | 4.54 | 4.38 | 4.4 | 4.4 | -0.14 (-3.08%) | 426,200 |
19 Jul 2023 | USD | 4.5 | 4.65 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 723,800 |
18 Jul 2023 | USD | 4.56 | 4.62 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 396,900 |
17 Jul 2023 | USD | 4.65 | 4.66 | 4.55 | 4.57 | 4.57 | -0.11 (-2.35%) | 539,200 |
14 Jul 2023 | USD | 4.72 | 4.79 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 386,600 |
13 Jul 2023 | USD | 4.65 | 4.72 | 4.64 | 4.71 | 4.71 | +0.07 (+1.51%) | 522,700 |
12 Jul 2023 | USD | 4.67 | 4.73 | 4.62 | 4.64 | 4.64 | +0.06 (+1.31%) | 558,600 |
11 Jul 2023 | USD | 4.57 | 4.59 | 4.47 | 4.58 | 4.58 | +0.03 (+0.66%) | 501,300 |
10 Jul 2023 | USD | 4.64 | 4.72 | 4.53 | 4.55 | 4.55 | -0.07 (-1.52%) | 462,100 |
7 Jul 2023 | USD | 4.67 | 4.76 | 4.62 | 4.62 | 4.62 | -0.07 (-1.49%) | 548,900 |
6 Jul 2023 | USD | 4.89 | 4.9 | 4.68 | 4.69 | 4.69 | -0.19 (-3.89%) | 571,800 |
5 Jul 2023 | USD | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -0.18 (-3.56%) | 731,500 |
3 Jul 2023 | USD | 4.99 | 5.14 | 4.99 | 5.06 | 5.06 | +0.05 (+1.00%) | 254,900 |
30 Jun 2023 | USD | 5.1 | 5.17 | 4.99 | 5.01 | 5.01 | -0.04 (-0.79%) | 372,000 |
29 Jun 2023 | USD | 5 | 5.12 | 4.97 | 5.05 | 5.05 | +0.06 (+1.20%) | 471,500 |
28 Jun 2023 | USD | 5.05 | 5.05 | 4.94 | 4.99 | 4.99 | -0.07 (-1.38%) | 447,000 |
27 Jun 2023 | USD | 4.99 | 5.08 | 4.92 | 5.06 | 5.06 | +0.07 (+1.40%) | 410,500 |
26 Jun 2023 | USD | 5.07 | 5.12 | 4.97 | 4.99 | 4.99 | -0.12 (-2.35%) | 410,000 |
23 Jun 2023 | USD | 5.09 | 5.46 | 5.04 | 5.11 | 5.11 | -0.04 (-0.78%) | 817,000 |
22 Jun 2023 | USD | 5.29 | 5.35 | 5.09 | 5.15 | 5.15 | -0.16 (-3.01%) | 449,200 |
21 Jun 2023 | USD | 5.41 | 5.42 | 5.27 | 5.31 | 5.31 | -0.12 (-2.21%) | 474,000 |
20 Jun 2023 | USD | 5.43 | 5.47 | 5.32 | 5.43 | 5.43 | -0.04 (-0.73%) | 444,500 |
16 Jun 2023 | USD | 5.54 | 5.59 | 5.43 | 5.47 | 5.47 | 0.0 (0.0%) | 2,129,900 |
15 Jun 2023 | USD | 5.45 | 5.54 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 529,900 |
14 Jun 2023 | USD | 5.62 | 5.66 | 5.42 | 5.45 | 5.45 | -0.15 (-2.68%) | 445,700 |
13 Jun 2023 | USD | 5.42 | 5.63 | 5.4 | 5.6 | 5.6 | +0.24 (+4.48%) | 568,800 |