Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 7.52 | 7.72 | 7.51 | 7.6 | 7.6 | +0.14 (+1.88%) | 100,800 |
10 Aug 2022 | USD | 7.3 | 7.5 | 7.28 | 7.46 | 7.46 | +0.2 (+2.75%) | 88,600 |
9 Aug 2022 | USD | 7.56 | 7.56 | 7.15 | 7.26 | 7.26 | -0.35 (-4.60%) | 131,000 |
8 Aug 2022 | USD | 7.49 | 7.76 | 7.43 | 7.61 | 7.61 | +0.11 (+1.47%) | 128,500 |
5 Aug 2022 | USD | 7.43 | 7.63 | 6.8 | 7.5 | 7.5 | -0.03 (-0.40%) | 263,800 |
4 Aug 2022 | USD | 7.48 | 7.64 | 7.42 | 7.53 | 7.53 | +0.08 (+1.07%) | 132,700 |
3 Aug 2022 | USD | 7.3 | 7.51 | 7.3 | 7.45 | 7.45 | +0.19 (+2.62%) | 96,600 |
2 Aug 2022 | USD | 7.31 | 7.34 | 7.21 | 7.26 | 7.26 | -0.1 (-1.36%) | 86,800 |
1 Aug 2022 | USD | 7.69 | 7.69 | 7.35 | 7.36 | 7.36 | -0.34 (-4.42%) | 156,500 |
29 Jul 2022 | USD | 7.07 | 7.74 | 7.02 | 7.7 | 7.7 | +0.57 (+7.99%) | 214,800 |
28 Jul 2022 | USD | 6.95 | 7.18 | 6.88 | 7.13 | 7.13 | +0.21 (+3.03%) | 110,200 |
27 Jul 2022 | USD | 6.89 | 6.95 | 6.78 | 6.92 | 6.92 | +0.12 (+1.76%) | 94,500 |
26 Jul 2022 | USD | 6.86 | 6.86 | 6.73 | 6.8 | 6.8 | -0.06 (-0.87%) | 64,600 |
25 Jul 2022 | USD | 6.89 | 6.95 | 6.76 | 6.86 | 6.86 | -0.03 (-0.44%) | 113,100 |
22 Jul 2022 | USD | 6.88 | 7.04 | 6.8 | 6.89 | 6.89 | -0.02 (-0.29%) | 129,600 |
21 Jul 2022 | USD | 6.8 | 6.93 | 6.65 | 6.91 | 6.91 | +0.1 (+1.47%) | 102,300 |
20 Jul 2022 | USD | 6.66 | 6.84 | 6.57 | 6.81 | 6.81 | +0.2 (+3.03%) | 84,700 |
19 Jul 2022 | USD | 6.53 | 6.63 | 6.38 | 6.61 | 6.61 | +0.24 (+3.77%) | 110,700 |
18 Jul 2022 | USD | 6.31 | 6.58 | 6.29 | 6.37 | 6.37 | +0.17 (+2.74%) | 187,400 |
15 Jul 2022 | USD | 6.08 | 6.26 | 5.99 | 6.2 | 6.2 | +0.22 (+3.68%) | 159,700 |
14 Jul 2022 | USD | 6.02 | 6.06 | 5.92 | 5.98 | 5.98 | -0.1 (-1.64%) | 142,100 |
13 Jul 2022 | USD | 6.17 | 6.3 | 6.08 | 6.08 | 6.08 | -0.11 (-1.78%) | 179,100 |
12 Jul 2022 | USD | 5.83 | 6.42 | 5.83 | 6.19 | 6.19 | +0.3 (+5.09%) | 424,000 |
11 Jul 2022 | USD | 6.07 | 6.12 | 5.86 | 5.89 | 5.89 | -0.17 (-2.81%) | 100,300 |
8 Jul 2022 | USD | 5.86 | 6.22 | 5.86 | 6.06 | 6.06 | +0.19 (+3.24%) | 168,000 |
7 Jul 2022 | USD | 5.58 | 5.89 | 5.58 | 5.87 | 5.87 | +0.29 (+5.20%) | 135,900 |
6 Jul 2022 | USD | 5.57 | 5.66 | 5.41 | 5.58 | 5.58 | +0.01 (+0.18%) | 135,900 |
5 Jul 2022 | USD | 5.44 | 5.59 | 5.32 | 5.57 | 5.57 | +0.04 (+0.72%) | 190,300 |
1 Jul 2022 | USD | 5.78 | 5.92 | 5.23 | 5.53 | 5.53 | -0.31 (-5.31%) | 258,600 |
30 Jun 2022 | USD | 5.94 | 6.02 | 5.75 | 5.84 | 5.84 | -0.26 (-4.26%) | 383,800 |