Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 7.87 | 7.9 | 7.77 | 7.82 | 7.82 | -0.04 (-0.51%) | 1,009,100 |
3 Aug 2022 | USD | 8.14 | 8.18 | 7.85 | 7.86 | 7.86 | -0.23 (-2.84%) | 1,001,000 |
2 Aug 2022 | USD | 8.36 | 8.36 | 8.07 | 8.09 | 8.09 | -0.26 (-3.11%) | 924,800 |
1 Aug 2022 | USD | 8.21 | 8.43 | 8.17 | 8.35 | 8.35 | -0.18 (-2.11%) | 1,401,800 |
29 Jul 2022 | USD | 8.25 | 8.68 | 8.19 | 8.53 | 8.53 | +0.33 (+4.02%) | 2,352,300 |
28 Jul 2022 | USD | 7.86 | 8.21 | 7.68 | 8.2 | 8.2 | +0.51 (+6.63%) | 2,100,300 |
27 Jul 2022 | USD | 7.59 | 7.71 | 7.54 | 7.69 | 7.69 | +0.14 (+1.85%) | 1,103,600 |
26 Jul 2022 | USD | 7.69 | 7.8 | 7.53 | 7.55 | 7.55 | -0.18 (-2.33%) | 1,074,300 |
25 Jul 2022 | USD | 7.69 | 7.85 | 7.64 | 7.73 | 7.73 | +0.09 (+1.18%) | 945,300 |
22 Jul 2022 | USD | 7.69 | 7.74 | 7.57 | 7.64 | 7.64 | -0.01 (-0.13%) | 585,600 |
21 Jul 2022 | USD | 7.68 | 7.68 | 7.43 | 7.65 | 7.65 | -0.1 (-1.29%) | 1,065,100 |
20 Jul 2022 | USD | 7.64 | 7.83 | 7.56 | 7.75 | 7.75 | +0.07 (+0.91%) | 1,091,600 |
19 Jul 2022 | USD | 7.5 | 7.71 | 7.5 | 7.68 | 7.68 | +0.27 (+3.64%) | 1,212,200 |
18 Jul 2022 | USD | 7.46 | 7.62 | 7.36 | 7.41 | 7.41 | 0.0 (0.0%) | 1,005,600 |
15 Jul 2022 | USD | 7.37 | 7.48 | 7.31 | 7.41 | 7.41 | +0.18 (+2.49%) | 1,117,700 |
14 Jul 2022 | USD | 7.09 | 7.3 | 7 | 7.23 | 7.23 | +0.16 (+2.26%) | 1,306,700 |
13 Jul 2022 | USD | 7.03 | 7.11 | 6.94 | 7.07 | 7.07 | -0.01 (-0.14%) | 980,100 |
12 Jul 2022 | USD | 6.85 | 7.14 | 6.85 | 7.08 | 7.08 | +0.2 (+2.91%) | 675,300 |
11 Jul 2022 | USD | 6.95 | 7 | 6.83 | 6.88 | 6.88 | -0.13 (-1.85%) | 1,141,000 |
8 Jul 2022 | USD | 7.25 | 7.26 | 6.99 | 7.01 | 7.01 | -0.26 (-3.58%) | 994,300 |
7 Jul 2022 | USD | 7.15 | 7.32 | 7.15 | 7.27 | 7.27 | +0.14 (+1.96%) | 678,000 |
6 Jul 2022 | USD | 7.31 | 7.38 | 7.1 | 7.13 | 7.13 | -0.2 (-2.73%) | 752,900 |
5 Jul 2022 | USD | 7.03 | 7.33 | 6.89 | 7.33 | 7.33 | +0.15 (+2.09%) | 1,234,900 |
1 Jul 2022 | USD | 6.97 | 7.23 | 6.97 | 7.18 | 7.18 | +0.15 (+2.13%) | 1,500,300 |
30 Jun 2022 | USD | 6.97 | 7.13 | 6.83 | 7.03 | 7.03 | -0.04 (-0.57%) | 1,136,500 |
29 Jun 2022 | USD | 7.12 | 7.12 | 7 | 7.07 | 7.07 | -0.08 (-1.12%) | 647,100 |
28 Jun 2022 | USD | 7.32 | 7.49 | 7.1 | 7.15 | 7.15 | -0.08 (-1.11%) | 1,396,800 |
27 Jun 2022 | USD | 7.38 | 7.4 | 7.19 | 7.23 | 7.23 | -0.09 (-1.23%) | 1,762,900 |
24 Jun 2022 | USD | 7.2 | 7.48 | 7.18 | 7.32 | 7.32 | +0.18 (+2.52%) | 2,506,700 |
23 Jun 2022 | USD | 6.97 | 7.17 | 6.88 | 7.14 | 7.14 | +0.18 (+2.59%) | 1,674,000 |