Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 4.1 | 4.15 | 3.84 | 3.89 | 3.89 | -0.23 (-5.58%) | 91,800 |
13 Jul 2023 | USD | 3.86 | 4.16 | 3.86 | 4.12 | 4.12 | +0.2 (+5.10%) | 109,600 |
12 Jul 2023 | USD | 4.1 | 4.18 | 3.85 | 3.92 | 3.92 | -0.22 (-5.31%) | 110,300 |
11 Jul 2023 | USD | 4.07 | 4.395 | 3.93 | 4.14 | 4.14 | +0.25 (+6.43%) | 128,700 |
10 Jul 2023 | USD | 4 | 4.04 | 3.82 | 3.89 | 3.89 | -0.15 (-3.71%) | 80,200 |
7 Jul 2023 | USD | 3.82 | 4.22 | 3.82 | 4.04 | 4.04 | +0.23 (+6.04%) | 99,600 |
6 Jul 2023 | USD | 3.93 | 3.93 | 3.7 | 3.81 | 3.81 | -0.18 (-4.51%) | 50,200 |
5 Jul 2023 | USD | 4 | 4.06 | 3.85 | 3.99 | 3.99 | +0.04 (+1.01%) | 116,200 |
3 Jul 2023 | USD | 3.52 | 4.05 | 3.52 | 3.95 | 3.95 | +0.35 (+9.72%) | 152,000 |
30 Jun 2023 | USD | 3.55 | 3.65 | 3.52 | 3.6 | 3.6 | +0.03 (+0.84%) | 85,300 |
29 Jun 2023 | USD | 3.59 | 3.7 | 3.52 | 3.57 | 3.57 | -0.03 (-0.83%) | 41,700 |
28 Jun 2023 | USD | 3.68 | 3.7 | 3.55 | 3.6 | 3.6 | -0.09 (-2.44%) | 62,000 |
27 Jun 2023 | USD | 3.67 | 3.85 | 3.56 | 3.69 | 3.69 | +0.04 (+1.10%) | 77,800 |
26 Jun 2023 | USD | 3.65 | 3.75 | 3.54 | 3.65 | 3.65 | +0.01 (+0.27%) | 81,100 |
23 Jun 2023 | USD | 3.31 | 3.72 | 3.3 | 3.64 | 3.64 | +0.23 (+6.74%) | 354,400 |
22 Jun 2023 | USD | 3.35 | 3.49 | 3.22 | 3.41 | 3.41 | +0.06 (+1.79%) | 64,000 |
21 Jun 2023 | USD | 3.47 | 3.543 | 3.35 | 3.35 | 3.35 | -0.21 (-5.90%) | 118,500 |
20 Jun 2023 | USD | 3.68 | 3.75 | 3.41 | 3.56 | 3.56 | -0.08 (-2.20%) | 124,000 |
16 Jun 2023 | USD | 3.56 | 4.05 | 3.55 | 3.64 | 3.64 | +0.11 (+3.12%) | 265,600 |
15 Jun 2023 | USD | 3.61 | 3.737 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 117,700 |
14 Jun 2023 | USD | 3.8 | 3.82 | 3.54 | 3.54 | 3.54 | -0.25 (-6.60%) | 103,700 |
13 Jun 2023 | USD | 3.7 | 3.85 | 3.641 | 3.79 | 3.79 | +0.12 (+3.27%) | 89,200 |
12 Jun 2023 | USD | 3.65 | 3.87 | 3.617 | 3.67 | 3.67 | +0.02 (+0.55%) | 91,200 |
9 Jun 2023 | USD | 3.72 | 3.747 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 56,700 |
8 Jun 2023 | USD | 3.75 | 3.8 | 3.547 | 3.62 | 3.62 | +0.1 (+2.84%) | 131,000 |
7 Jun 2023 | USD | 3.56 | 3.704 | 3.48 | 3.52 | 3.52 | +0.08 (+2.33%) | 82,500 |
6 Jun 2023 | USD | 3.47 | 3.73 | 3.41 | 3.44 | 3.44 | +0.03 (+0.88%) | 144,000 |
5 Jun 2023 | USD | 3.62 | 3.88 | 3.37 | 3.41 | 3.41 | -0.18 (-5.01%) | 138,600 |
2 Jun 2023 | USD | 3.56 | 3.64 | 3.48 | 3.59 | 3.59 | +0.11 (+3.16%) | 127,900 |
1 Jun 2023 | USD | 3.91 | 4.022 | 3.47 | 3.48 | 3.48 | -0.51 (-12.78%) | 271,600 |