Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 8.81 | 8.81 | 8.65 | 8.72 | 8.72 | +0.04 (+0.46%) | 467,700 |
3 Aug 2022 | USD | 8.7 | 8.74 | 8.67 | 8.68 | 8.68 | -0.15 (-1.70%) | 63,600 |
2 Aug 2022 | USD | 8.84 | 8.91 | 8.77 | 8.83 | 8.83 | -0.05 (-0.56%) | 56,400 |
1 Aug 2022 | USD | 8.84 | 8.91 | 8.84 | 8.88 | 8.88 | +0.24 (+2.78%) | 94,200 |
29 Jul 2022 | USD | 8.75 | 8.75 | 8.51 | 8.64 | 8.64 | +0.06 (+0.70%) | 40,700 |
28 Jul 2022 | USD | 8.5 | 8.71 | 8.46 | 8.58 | 8.58 | +0.08 (+0.94%) | 114,700 |
27 Jul 2022 | USD | 8.39 | 8.51 | 8.39 | 8.5 | 8.5 | +0.33 (+4.04%) | 123,300 |
26 Jul 2022 | USD | 7.98 | 8.24 | 7.98 | 8.17 | 8.17 | -0.11 (-1.33%) | 138,700 |
25 Jul 2022 | USD | 8.34 | 8.34 | 8.27 | 8.28 | 8.28 | +0.18 (+2.22%) | 168,900 |
22 Jul 2022 | USD | 8.13 | 8.13 | 8.06 | 8.1 | 8.1 | -0.11 (-1.34%) | 95,100 |
21 Jul 2022 | USD | 8.14 | 8.21 | 7.95 | 8.21 | 8.21 | +0.05 (+0.61%) | 162,800 |
20 Jul 2022 | USD | 8.2 | 8.2 | 8.05 | 8.16 | 8.16 | +0.01 (+0.12%) | 80,800 |
19 Jul 2022 | USD | 8.06 | 8.15 | 8 | 8.15 | 8.15 | +0.09 (+1.12%) | 254,000 |
18 Jul 2022 | USD | 8.15 | 8.15 | 8.06 | 8.06 | 8.06 | -0.01 (-0.12%) | 140,500 |
15 Jul 2022 | USD | 8.04 | 8.07 | 8.01 | 8.07 | 8.07 | +0.18 (+2.28%) | 77,000 |
14 Jul 2022 | USD | 7.88 | 7.95 | 7.86 | 7.89 | 7.89 | -0.18 (-2.23%) | 94,100 |
13 Jul 2022 | USD | 8 | 8.09 | 8 | 8.07 | 8.07 | +0.01 (+0.12%) | 88,000 |
12 Jul 2022 | USD | 8.1 | 8.15 | 8.06 | 8.06 | 8.06 | +0.02 (+0.25%) | 193,000 |
11 Jul 2022 | USD | 8.06 | 8.1 | 8.02 | 8.04 | 8.04 | -0.05 (-0.62%) | 261,200 |
8 Jul 2022 | USD | 8.07 | 8.33 | 8.05 | 8.09 | 8.09 | -0.05 (-0.61%) | 94,100 |
7 Jul 2022 | USD | 8.13 | 8.15 | 8.11 | 8.14 | 8.14 | -0.04 (-0.49%) | 147,200 |
6 Jul 2022 | USD | 8.17 | 8.24 | 8.15 | 8.18 | 8.18 | -0.06 (-0.73%) | 211,700 |
5 Jul 2022 | USD | 8.27 | 8.27 | 8.18 | 8.24 | 8.24 | -0.17 (-2.02%) | 115,300 |
1 Jul 2022 | USD | 8.24 | 8.45 | 8.23 | 8.41 | 8.41 | -0.05 (-0.59%) | 103,100 |
30 Jun 2022 | USD | 8.43 | 8.5 | 8.41 | 8.46 | 8.46 | +0.07 (+0.83%) | 177,200 |
29 Jun 2022 | USD | 8.45 | 8.52 | 8.39 | 8.39 | 8.39 | +0.09 (+1.08%) | 292,600 |
28 Jun 2022 | USD | 8.37 | 8.37 | 8.27 | 8.3 | 8.3 | -0.01 (-0.12%) | 274,000 |
27 Jun 2022 | USD | 8.38 | 8.38 | 8.27 | 8.31 | 8.31 | -0.17 (-2.00%) | 133,500 |
24 Jun 2022 | USD | 8.53 | 8.53 | 8.43 | 8.48 | 8.48 | +0.06 (+0.71%) | 152,700 |
23 Jun 2022 | USD | 8.38 | 8.43 | 8.35 | 8.42 | 8.42 | +0.17 (+2.06%) | 225,900 |