Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 3.52 | 3.69 | 3.49 | 3.53 | 3.53 | +0.03 (+0.86%) | 98,000 |
19 Jul 2023 | USD | 3.58 | 3.6 | 3.44 | 3.5 | 3.5 | -0.07 (-1.96%) | 85,900 |
18 Jul 2023 | USD | 3.51 | 3.6 | 3.41 | 3.57 | 3.57 | +0.05 (+1.42%) | 64,800 |
17 Jul 2023 | USD | 3.35 | 3.574 | 3.31 | 3.52 | 3.52 | +0.17 (+5.07%) | 58,000 |
14 Jul 2023 | USD | 3.38 | 3.45 | 3.28 | 3.35 | 3.35 | -0.05 (-1.47%) | 44,300 |
13 Jul 2023 | USD | 3.27 | 3.4 | 3.24 | 3.4 | 3.4 | +0.16 (+4.94%) | 70,900 |
12 Jul 2023 | USD | 3.28 | 3.37 | 3.18 | 3.24 | 3.24 | -0.01 (-0.31%) | 41,700 |
11 Jul 2023 | USD | 3.04 | 3.25 | 3.037 | 3.25 | 3.25 | +0.22 (+7.26%) | 44,100 |
10 Jul 2023 | USD | 3 | 3.07 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 25,600 |
7 Jul 2023 | USD | 2.91 | 3.01 | 2.87 | 3.01 | 3.01 | +0.08 (+2.73%) | 60,400 |
6 Jul 2023 | USD | 2.99 | 2.99 | 2.88 | 2.93 | 2.93 | -0.07 (-2.33%) | 21,500 |
5 Jul 2023 | USD | 3.08 | 3.08 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 44,800 |
3 Jul 2023 | USD | 3.1 | 3.14 | 3.02 | 3.03 | 3.03 | -0.12 (-3.81%) | 35,100 |
30 Jun 2023 | USD | 3.06 | 3.16 | 2.96 | 3.15 | 3.15 | +0.09 (+2.94%) | 88,700 |
29 Jun 2023 | USD | 2.89 | 3.06 | 2.89 | 3.06 | 3.06 | +0.16 (+5.52%) | 67,100 |
28 Jun 2023 | USD | 2.84 | 2.91 | 2.72 | 2.9 | 2.9 | +0.07 (+2.47%) | 50,700 |
27 Jun 2023 | USD | 2.93 | 2.99 | 2.83 | 2.83 | 2.83 | -0.1 (-3.41%) | 93,000 |
26 Jun 2023 | USD | 2.91 | 2.981 | 2.9 | 2.93 | 2.93 | +0.05 (+1.74%) | 56,700 |
23 Jun 2023 | USD | 2.92 | 2.955 | 2.74 | 2.88 | 2.88 | -0.04 (-1.37%) | 152,700 |
22 Jun 2023 | USD | 3.05 | 3.132 | 2.92 | 2.92 | 2.92 | -0.13 (-4.26%) | 80,000 |
21 Jun 2023 | USD | 3.09 | 3.09 | 3.011 | 3.05 | 3.05 | -0.05 (-1.61%) | 36,300 |
20 Jun 2023 | USD | 3.16 | 3.315 | 3.07 | 3.1 | 3.1 | -0.08 (-2.52%) | 54,800 |
16 Jun 2023 | USD | 3.25 | 3.3 | 3.1 | 3.18 | 3.18 | -0.06 (-1.85%) | 186,200 |
15 Jun 2023 | USD | 3.34 | 3.35 | 3.21 | 3.24 | 3.24 | -0.1 (-2.99%) | 52,200 |
14 Jun 2023 | USD | 3.52 | 3.61 | 3.3 | 3.34 | 3.34 | -0.17 (-4.84%) | 90,100 |
13 Jun 2023 | USD | 3.56 | 3.62 | 3.43 | 3.51 | 3.51 | -0.02 (-0.57%) | 59,200 |
12 Jun 2023 | USD | 3.62 | 3.74 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 52,800 |
9 Jun 2023 | USD | 3.5 | 3.58 | 3.42 | 3.55 | 3.55 | +0.06 (+1.72%) | 46,900 |
8 Jun 2023 | USD | 3.54 | 3.634 | 3.43 | 3.49 | 3.49 | -0.05 (-1.41%) | 32,000 |
7 Jun 2023 | USD | 3.78 | 3.78 | 3.5 | 3.54 | 3.54 | -0.2 (-5.35%) | 54,800 |