Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 9 | 9 | 8.3 | 8.97 | 8.97 | +0.17 (+1.93%) | 84,600 |
3 Aug 2022 | USD | 8.6 | 9.01 | 8.48 | 8.8 | 8.8 | +0.36 (+4.27%) | 73,100 |
2 Aug 2022 | USD | 8.06 | 8.525 | 8.05 | 8.44 | 8.44 | +0.28 (+3.43%) | 37,600 |
1 Aug 2022 | USD | 8.05 | 8.2 | 7.895 | 8.16 | 8.16 | +0.1 (+1.24%) | 46,700 |
29 Jul 2022 | USD | 8.26 | 8.27 | 8.01 | 8.06 | 8.06 | -0.14 (-1.71%) | 37,400 |
28 Jul 2022 | USD | 8.23 | 8.35 | 7.89 | 8.2 | 8.2 | +0.24 (+3.02%) | 47,300 |
27 Jul 2022 | USD | 7.81 | 8 | 7.6 | 7.96 | 7.96 | +0.21 (+2.71%) | 60,100 |
26 Jul 2022 | USD | 7.75 | 7.91 | 7.39 | 7.75 | 7.75 | 0.0 (0.0%) | 38,500 |
25 Jul 2022 | USD | 7.56 | 7.81 | 7.56 | 7.75 | 7.75 | -0.15 (-1.90%) | 23,500 |
22 Jul 2022 | USD | 8.25 | 8.3 | 7.85 | 7.9 | 7.9 | -0.4 (-4.82%) | 26,800 |
21 Jul 2022 | USD | 8.37 | 8.37 | 8.168 | 8.3 | 8.3 | -0.12 (-1.43%) | 47,400 |
20 Jul 2022 | USD | 8.18 | 8.58 | 8.105 | 8.42 | 8.42 | +0.23 (+2.81%) | 54,500 |
19 Jul 2022 | USD | 7.87 | 8.22 | 7.87 | 8.19 | 8.19 | +0.57 (+7.48%) | 70,700 |
18 Jul 2022 | USD | 7.78 | 7.98 | 7.59 | 7.62 | 7.62 | -0.01 (-0.13%) | 23,800 |
15 Jul 2022 | USD | 7.45 | 8 | 7.4 | 7.63 | 7.63 | +0.4 (+5.53%) | 113,900 |
14 Jul 2022 | USD | 7.11 | 7.32 | 7.055 | 7.23 | 7.23 | -0.05 (-0.69%) | 29,700 |
13 Jul 2022 | USD | 7.09 | 7.41 | 7.09 | 7.28 | 7.28 | +0.06 (+0.83%) | 29,200 |
12 Jul 2022 | USD | 7.35 | 7.37 | 7.15 | 7.22 | 7.22 | -0.22 (-2.96%) | 28,700 |
11 Jul 2022 | USD | 7.84 | 7.94 | 7.31 | 7.44 | 7.44 | -0.42 (-5.34%) | 50,300 |
8 Jul 2022 | USD | 7.69 | 7.88 | 7.54 | 7.86 | 7.86 | +0.09 (+1.16%) | 35,200 |
7 Jul 2022 | USD | 7.38 | 7.82 | 7.02 | 7.77 | 7.77 | +0.41 (+5.57%) | 64,100 |
6 Jul 2022 | USD | 7.28 | 7.45 | 7.01 | 7.36 | 7.36 | +0.04 (+0.55%) | 71,000 |
5 Jul 2022 | USD | 7.01 | 7.34 | 6.9 | 7.32 | 7.32 | +0.16 (+2.23%) | 58,800 |
1 Jul 2022 | USD | 6.89 | 7.33 | 6.81 | 7.16 | 7.16 | +0.19 (+2.73%) | 55,200 |
30 Jun 2022 | USD | 6.82 | 7.185 | 6.575 | 6.97 | 6.97 | +0.09 (+1.31%) | 90,700 |
29 Jun 2022 | USD | 7.6 | 7.6 | 6.82 | 6.88 | 6.88 | -0.78 (-10.18%) | 78,800 |
28 Jun 2022 | USD | 8.09 | 8.25 | 7.66 | 7.66 | 7.66 | -0.46 (-5.67%) | 71,700 |
27 Jun 2022 | USD | 7.83 | 8.25 | 7.83 | 8.12 | 8.12 | +0.28 (+3.57%) | 172,500 |
24 Jun 2022 | USD | 7.85 | 8.17 | 7.23 | 7.84 | 7.84 | +0.03 (+0.38%) | 1,365,100 |
23 Jun 2022 | USD | 7.77 | 8.08 | 7.715 | 7.81 | 7.81 | +0.02 (+0.26%) | 95,400 |