Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 3.32 | 3.339 | 2.89 | 2.9 | 2.9 | -0.36 (-11.04%) | 162,300 |
26 Jul 2023 | USD | 3.4 | 3.54 | 3.25 | 3.26 | 3.26 | -0.22 (-6.32%) | 62,400 |
25 Jul 2023 | USD | 3.83 | 3.85 | 3.48 | 3.48 | 3.48 | -0.41 (-10.54%) | 245,400 |
24 Jul 2023 | USD | 3.98 | 4.039 | 3.84 | 3.89 | 3.89 | -0.09 (-2.26%) | 92,200 |
21 Jul 2023 | USD | 4.19 | 4.19 | 3.93 | 3.98 | 3.98 | -0.15 (-3.63%) | 507,300 |
20 Jul 2023 | USD | 4.09 | 4.15 | 3.98 | 4.13 | 4.13 | +0.02 (+0.49%) | 45,300 |
19 Jul 2023 | USD | 4.19 | 4.19 | 4 | 4.11 | 4.11 | -0.08 (-1.91%) | 44,000 |
18 Jul 2023 | USD | 4.17 | 4.225 | 4.05 | 4.19 | 4.19 | +0.02 (+0.48%) | 52,900 |
17 Jul 2023 | USD | 4.04 | 4.2 | 3.95 | 4.17 | 4.17 | +0.05 (+1.21%) | 96,100 |
14 Jul 2023 | USD | 4.302 | 4.36 | 4.09 | 4.12 | 4.12 | -0.28 (-6.36%) | 78,100 |
13 Jul 2023 | USD | 4.36 | 4.53 | 4.33 | 4.4 | 4.4 | +0.07 (+1.62%) | 88,900 |
12 Jul 2023 | USD | 4.2 | 4.42 | 4.07 | 4.33 | 4.33 | +0.23 (+5.61%) | 66,900 |
11 Jul 2023 | USD | 4.16 | 4.2 | 4.03 | 4.1 | 4.1 | -0.05 (-1.20%) | 65,900 |
10 Jul 2023 | USD | 4.07 | 4.22 | 3.952 | 4.15 | 4.15 | +0.08 (+1.97%) | 35,500 |
7 Jul 2023 | USD | 4.05 | 4.2 | 3.9 | 4.07 | 4.07 | +0.09 (+2.26%) | 151,600 |
6 Jul 2023 | USD | 4.02 | 4.06 | 3.87 | 3.98 | 3.98 | -0.15 (-3.63%) | 90,800 |
5 Jul 2023 | USD | 4.15 | 4.16 | 3.978 | 4.13 | 4.13 | -0.08 (-1.90%) | 81,100 |
3 Jul 2023 | USD | 4.5 | 4.56 | 4.02 | 4.21 | 4.21 | -0.29 (-6.44%) | 49,000 |
30 Jun 2023 | USD | 4.67 | 4.67 | 4.41 | 4.5 | 4.5 | -0.02 (-0.44%) | 62,400 |
29 Jun 2023 | USD | 4.35 | 4.52 | 4.19 | 4.52 | 4.52 | +0.12 (+2.73%) | 104,000 |
28 Jun 2023 | USD | 4.46 | 4.54 | 4.36 | 4.4 | 4.4 | -0.06 (-1.35%) | 135,800 |
27 Jun 2023 | USD | 4.55 | 4.6 | 4.43 | 4.46 | 4.46 | -0.09 (-1.98%) | 143,300 |
26 Jun 2023 | USD | 4.74 | 4.75 | 4.452 | 4.55 | 4.55 | -0.3 (-6.19%) | 182,700 |
23 Jun 2023 | USD | 4.44 | 4.86 | 4.402 | 4.85 | 4.85 | +0.34 (+7.54%) | 3,032,000 |
22 Jun 2023 | USD | 4.5 | 4.52 | 4.381 | 4.51 | 4.51 | -0.02 (-0.44%) | 134,500 |
21 Jun 2023 | USD | 4.37 | 4.53 | 4.361 | 4.53 | 4.53 | +0.11 (+2.49%) | 106,400 |
20 Jun 2023 | USD | 4.4 | 4.52 | 4.34 | 4.42 | 4.42 | -0.06 (-1.34%) | 101,800 |
16 Jun 2023 | USD | 4.43 | 4.53 | 4.35 | 4.48 | 4.48 | -0.01 (-0.22%) | 95,100 |
15 Jun 2023 | USD | 4.32 | 4.5 | 4.28 | 4.49 | 4.49 | +0.06 (+1.35%) | 69,700 |
14 Jun 2023 | USD | 4.49 | 4.6 | 4.281 | 4.43 | 4.43 | -0.06 (-1.34%) | 51,800 |