Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 8.63 | 8.69 | 8.221 | 8.31 | 8.31 | -0.27 (-3.15%) | 197,200 |
8 Sep 2022 | USD | 7.77 | 8.69 | 7.77 | 8.58 | 8.58 | +0.64 (+8.06%) | 260,900 |
7 Sep 2022 | USD | 7.51 | 7.98 | 7.45 | 7.94 | 7.94 | +0.47 (+6.29%) | 256,400 |
6 Sep 2022 | USD | 8.12 | 8.14 | 7.35 | 7.47 | 7.47 | -0.66 (-8.12%) | 406,300 |
2 Sep 2022 | USD | 8.08 | 8.48 | 7.94 | 8.13 | 8.13 | -0.06 (-0.73%) | 258,600 |
1 Sep 2022 | USD | 7.5 | 8.6 | 7.5 | 8.19 | 8.19 | +0.79 (+10.68%) | 835,700 |
31 Aug 2022 | USD | 7.48 | 7.62 | 7.18 | 7.4 | 7.4 | +0.21 (+2.92%) | 270,200 |
30 Aug 2022 | USD | 7.22 | 7.405 | 7.01 | 7.19 | 7.19 | +0.04 (+0.56%) | 235,800 |
29 Aug 2022 | USD | 7.22 | 7.773 | 7.09 | 7.15 | 7.15 | -0.05 (-0.69%) | 253,900 |
26 Aug 2022 | USD | 7.67 | 7.859 | 7.03 | 7.2 | 7.2 | -0.49 (-6.37%) | 331,800 |
25 Aug 2022 | USD | 8.11 | 8.31 | 7.6 | 7.69 | 7.69 | -0.35 (-4.35%) | 291,000 |
24 Aug 2022 | USD | 8.17 | 8.28 | 7.825 | 8.04 | 8.04 | -0.11 (-1.35%) | 367,200 |
23 Aug 2022 | USD | 7.78 | 8.23 | 7.78 | 8.15 | 8.15 | +0.36 (+4.62%) | 369,200 |
22 Aug 2022 | USD | 7.71 | 8.2 | 7.71 | 7.79 | 7.79 | -0.11 (-1.39%) | 404,700 |
19 Aug 2022 | USD | 8.33 | 8.45 | 7.75 | 7.9 | 7.9 | -0.63 (-7.39%) | 587,900 |
18 Aug 2022 | USD | 7.53 | 8.58 | 7.25 | 8.53 | 8.53 | +1.12 (+15.11%) | 833,900 |
17 Aug 2022 | USD | 7.06 | 7.75 | 7.02 | 7.41 | 7.41 | +0.13 (+1.79%) | 687,900 |
16 Aug 2022 | USD | 8.64 | 9.33 | 7.1 | 7.28 | 7.28 | -0.54 (-6.91%) | 2,803,300 |
15 Aug 2022 | USD | 8.42 | 8.45 | 7.75 | 7.82 | 7.82 | -0.59 (-7.02%) | 258,100 |
12 Aug 2022 | USD | 7.64 | 8.54 | 7.63 | 8.41 | 8.41 | +0.84 (+11.10%) | 275,600 |
11 Aug 2022 | USD | 6.92 | 8.115 | 6.86 | 7.57 | 7.57 | -0.19 (-2.45%) | 548,900 |
10 Aug 2022 | USD | 7.66 | 7.81 | 7.45 | 7.76 | 7.76 | +0.36 (+4.86%) | 399,400 |
9 Aug 2022 | USD | 7.53 | 7.62 | 7.1 | 7.4 | 7.4 | -0.27 (-3.52%) | 340,700 |
8 Aug 2022 | USD | 8.17 | 8.36 | 7.64 | 7.67 | 7.67 | -0.56 (-6.80%) | 829,200 |
5 Aug 2022 | USD | 6.98 | 8.32 | 6.72 | 8.23 | 8.23 | +1.06 (+14.78%) | 1,226,100 |
4 Aug 2022 | USD | 6.37 | 7.44 | 6.27 | 7.17 | 7.17 | +0.86 (+13.63%) | 470,200 |
3 Aug 2022 | USD | 6.02 | 6.5 | 6.02 | 6.31 | 6.31 | +0.43 (+7.31%) | 325,300 |
2 Aug 2022 | USD | 5.6 | 6.04 | 5.54 | 5.88 | 5.88 | +0.26 (+4.63%) | 274,400 |
1 Aug 2022 | USD | 5.88 | 5.99 | 5.528 | 5.62 | 5.62 | -0.26 (-4.42%) | 263,900 |
29 Jul 2022 | USD | 6.26 | 6.41 | 5.685 | 5.88 | 5.88 | -0.37 (-5.92%) | 304,900 |