Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 9.23 | 9.3 | 9.17 | 9.2 | 9.2 | +0.03 (+0.33%) | 365,300 |
10 Aug 2022 | USD | 9.14 | 9.18 | 9.04 | 9.17 | 9.17 | +0.18 (+2.00%) | 243,500 |
9 Aug 2022 | USD | 9.03 | 9.05 | 8.97 | 8.99 | 8.99 | -0.09 (-0.99%) | 181,600 |
8 Aug 2022 | USD | 9.08 | 9.1 | 8.99 | 9.08 | 9.08 | +0.07 (+0.78%) | 258,800 |
5 Aug 2022 | USD | 9.04 | 9.06 | 8.97 | 9.01 | 9.01 | -0.07 (-0.77%) | 195,300 |
4 Aug 2022 | USD | 9.12 | 9.17 | 9.03 | 9.08 | 9.08 | 0.0 (0.0%) | 282,100 |
3 Aug 2022 | USD | 8.98 | 9.09 | 8.97 | 9.08 | 9.08 | +0.11 (+1.23%) | 277,700 |
2 Aug 2022 | USD | 8.98 | 9.06 | 8.92 | 8.97 | 8.97 | -0.01 (-0.11%) | 306,400 |
1 Aug 2022 | USD | 8.9 | 8.98 | 8.82 | 8.98 | 8.98 | +0.08 (+0.90%) | 379,900 |
29 Jul 2022 | USD | 8.88 | 8.9 | 8.83 | 8.9 | 8.9 | +0.09 (+1.02%) | 280,900 |
28 Jul 2022 | USD | 8.75 | 8.83 | 8.66 | 8.81 | 8.81 | +0.07 (+0.80%) | 303,400 |
27 Jul 2022 | USD | 8.65 | 8.77 | 8.62 | 8.74 | 8.74 | +0.18 (+2.10%) | 439,000 |
26 Jul 2022 | USD | 8.58 | 8.59 | 8.55 | 8.56 | 8.56 | -0.06 (-0.70%) | 191,100 |
25 Jul 2022 | USD | 8.67 | 8.73 | 8.61 | 8.62 | 8.62 | -0.01 (-0.12%) | 154,700 |
22 Jul 2022 | USD | 8.71 | 8.71 | 8.61 | 8.63 | 8.63 | -0.05 (-0.58%) | 196,500 |
21 Jul 2022 | USD | 8.6 | 8.7 | 8.57 | 8.68 | 8.68 | -0.05 (-0.57%) | 264,900 |
20 Jul 2022 | USD | 8.73 | 8.79 | 8.66 | 8.73 | 8.73 | -0.04 (-0.46%) | 720,400 |
19 Jul 2022 | USD | 8.65 | 8.78 | 8.63 | 8.77 | 8.77 | +0.22 (+2.57%) | 159,200 |
18 Jul 2022 | USD | 8.64 | 8.68 | 8.52 | 8.55 | 8.55 | -0.03 (-0.35%) | 341,400 |
15 Jul 2022 | USD | 8.58 | 8.59 | 8.4 | 8.58 | 8.58 | +0.09 (+1.06%) | 445,700 |
14 Jul 2022 | USD | 8.43 | 8.49 | 8.33 | 8.49 | 8.49 | +0.03 (+0.35%) | 185,900 |
13 Jul 2022 | USD | 8.36 | 8.48 | 8.3 | 8.46 | 8.46 | -0.01 (-0.12%) | 206,700 |
12 Jul 2022 | USD | 8.5 | 8.6 | 8.42 | 8.47 | 8.47 | -0.01 (-0.12%) | 210,300 |
11 Jul 2022 | USD | 8.54 | 8.58 | 8.43 | 8.48 | 8.48 | -0.06 (-0.70%) | 226,600 |
8 Jul 2022 | USD | 8.53 | 8.64 | 8.45 | 8.54 | 8.54 | -0.01 (-0.12%) | 294,400 |
7 Jul 2022 | USD | 8.49 | 8.55 | 8.44 | 8.55 | 8.55 | +0.11 (+1.30%) | 168,300 |
6 Jul 2022 | USD | 8.44 | 8.45 | 8.31 | 8.44 | 8.44 | +0.02 (+0.24%) | 185,200 |
5 Jul 2022 | USD | 8.35 | 8.42 | 8.22 | 8.42 | 8.42 | -0.02 (-0.24%) | 229,600 |
1 Jul 2022 | USD | 8.31 | 8.49 | 8.26 | 8.44 | 8.44 | +0.13 (+1.56%) | 314,800 |
30 Jun 2022 | USD | 8.3 | 8.31 | 8.18 | 8.31 | 8.31 | -0.02 (-0.24%) | 562,000 |