Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 8.13 | 8.4 | 8.13 | 8.38 | 8.38 | +0.23 (+2.82%) | 432,400 |
4 Aug 2022 | USD | 8.13 | 8.23 | 8.12 | 8.15 | 8.15 | -0.04 (-0.49%) | 426,100 |
3 Aug 2022 | USD | 8.17 | 8.31 | 8.06 | 8.19 | 8.19 | +0.09 (+1.11%) | 437,600 |
2 Aug 2022 | USD | 8.13 | 8.21 | 8.04 | 8.1 | 8.1 | -0.01 (-0.12%) | 278,300 |
1 Aug 2022 | USD | 8.15 | 8.16 | 8.03 | 8.11 | 8.11 | -0.09 (-1.10%) | 313,700 |
29 Jul 2022 | USD | 8.16 | 8.26 | 8.06 | 8.2 | 8.2 | +0.1 (+1.23%) | 483,400 |
28 Jul 2022 | USD | 7.89 | 8.12 | 7.75 | 8.1 | 8.1 | +0.28 (+3.58%) | 836,600 |
27 Jul 2022 | USD | 7.57 | 7.84 | 7.51 | 7.82 | 7.82 | +0.25 (+3.30%) | 357,900 |
26 Jul 2022 | USD | 7.79 | 7.88 | 7.56 | 7.57 | 7.57 | -0.23 (-2.95%) | 376,400 |
25 Jul 2022 | USD | 7.6 | 7.83 | 7.59 | 7.8 | 7.8 | +0.28 (+3.72%) | 461,800 |
22 Jul 2022 | USD | 7.56 | 7.63 | 7.48 | 7.52 | 7.52 | -0.01 (-0.13%) | 756,300 |
21 Jul 2022 | USD | 7.57 | 7.61 | 7.42 | 7.53 | 7.53 | -0.11 (-1.44%) | 923,100 |
20 Jul 2022 | USD | 7.55 | 7.7 | 7.55 | 7.64 | 7.64 | +0.06 (+0.79%) | 951,600 |
19 Jul 2022 | USD | 7.43 | 7.6 | 7.43 | 7.58 | 7.58 | +0.18 (+2.43%) | 766,500 |
18 Jul 2022 | USD | 7.35 | 7.65 | 7.35 | 7.4 | 7.4 | +0.17 (+2.35%) | 665,700 |
15 Jul 2022 | USD | 7.18 | 7.27 | 7.02 | 7.23 | 7.23 | +0.14 (+1.97%) | 1,957,600 |
14 Jul 2022 | USD | 7.23 | 7.34 | 6.96 | 7.09 | 7.09 | -0.37 (-4.96%) | 816,100 |
13 Jul 2022 | USD | 7.45 | 7.57 | 7.39 | 7.46 | 7.46 | -0.04 (-0.53%) | 478,300 |
12 Jul 2022 | USD | 7.51 | 7.58 | 7.28 | 7.5 | 7.5 | -0.08 (-1.06%) | 854,200 |
11 Jul 2022 | USD | 7.9 | 7.96 | 7.57 | 7.58 | 7.58 | -0.36 (-4.53%) | 526,900 |
8 Jul 2022 | USD | 7.99 | 8.13 | 7.91 | 7.94 | 7.94 | -0.02 (-0.25%) | 743,200 |
7 Jul 2022 | USD | 7.95 | 8.2 | 7.91 | 7.96 | 7.96 | +0.07 (+0.89%) | 998,200 |
6 Jul 2022 | USD | 8.17 | 8.2 | 7.77 | 7.89 | 7.89 | -0.24 (-2.95%) | 797,200 |
5 Jul 2022 | USD | 8.19 | 8.21 | 7.9 | 8.13 | 8.13 | -0.2 (-2.40%) | 791,800 |
1 Jul 2022 | USD | 8.46 | 8.49 | 8.08 | 8.33 | 8.33 | -0.13 (-1.54%) | 954,500 |
30 Jun 2022 | USD | 8.47 | 8.6 | 8.34 | 8.46 | 8.46 | -0.16 (-1.86%) | 573,600 |
29 Jun 2022 | USD | 8.68 | 8.9 | 8.5 | 8.62 | 8.62 | -0.06 (-0.69%) | 829,200 |
28 Jun 2022 | USD | 8.72 | 9 | 8.63 | 8.68 | 8.68 | -0.05 (-0.57%) | 901,700 |
27 Jun 2022 | USD | 8.71 | 8.88 | 8.63 | 8.73 | 8.73 | +0.08 (+0.92%) | 1,414,000 |
24 Jun 2022 | USD | 8.43 | 8.71 | 8.27 | 8.65 | 8.65 | +0.33 (+3.97%) | 1,207,800 |