Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 7.87 | 7.95 | 7.86 | 7.94 | 7.94 | +0.03 (+0.38%) | 42,900 |
16 Sep 2022 | USD | 7.97 | 8 | 7.8 | 7.91 | 7.91 | -0.12 (-1.49%) | 163,400 |
15 Sep 2022 | USD | 8.09 | 8.11 | 7.95 | 8.03 | 8.03 | +0.07 (+0.88%) | 57,600 |
14 Sep 2022 | USD | 7.89 | 7.98 | 7.84 | 7.96 | 7.96 | +0.12 (+1.53%) | 61,500 |
13 Sep 2022 | USD | 7.83 | 7.92 | 7.8 | 7.84 | 7.84 | -0.09 (-1.13%) | 70,500 |
12 Sep 2022 | USD | 7.95 | 8.01 | 7.92 | 7.93 | 7.93 | -0.02 (-0.25%) | 44,700 |
9 Sep 2022 | USD | 7.96 | 7.99 | 7.89 | 7.95 | 7.95 | +0.03 (+0.38%) | 60,700 |
8 Sep 2022 | USD | 7.89 | 7.94 | 7.8 | 7.92 | 7.92 | -0.04 (-0.50%) | 63,600 |
7 Sep 2022 | USD | 7.87 | 7.96 | 7.87 | 7.96 | 7.96 | +0.05 (+0.63%) | 45,700 |
6 Sep 2022 | USD | 7.98 | 8.03 | 7.78 | 7.91 | 7.91 | 0.0 (0.0%) | 56,700 |
2 Sep 2022 | USD | 7.99 | 8.04 | 7.84 | 7.91 | 7.91 | -0.04 (-0.50%) | 61,800 |
1 Sep 2022 | USD | 7.94 | 7.98 | 7.82 | 7.95 | 7.95 | +0.06 (+0.76%) | 62,000 |
31 Aug 2022 | USD | 7.94 | 7.97 | 7.82 | 7.89 | 7.89 | -0.07 (-0.88%) | 59,100 |
30 Aug 2022 | USD | 8.11 | 8.11 | 7.83 | 7.96 | 7.96 | -0.14 (-1.73%) | 137,000 |
29 Aug 2022 | USD | 8.05 | 8.19 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 70,000 |
26 Aug 2022 | USD | 8.25 | 8.29 | 8.1 | 8.1 | 8.1 | -0.17 (-2.06%) | 48,300 |
25 Aug 2022 | USD | 8.25 | 8.35 | 8.22 | 8.27 | 8.27 | 0.0 (0.0%) | 62,900 |
24 Aug 2022 | USD | 8.07 | 8.28 | 8.02 | 8.27 | 8.27 | +0.22 (+2.73%) | 73,500 |
23 Aug 2022 | USD | 8.05 | 8.1 | 8.01 | 8.05 | 8.05 | 0.0 (0.0%) | 89,500 |
22 Aug 2022 | USD | 8 | 8.05 | 7.95 | 8.05 | 8.05 | +0.04 (+0.50%) | 180,800 |
19 Aug 2022 | USD | 7.94 | 8.05 | 7.93 | 8.01 | 8.01 | +0.04 (+0.50%) | 198,700 |
18 Aug 2022 | USD | 7.81 | 7.97 | 7.81 | 7.97 | 7.97 | +0.15 (+1.92%) | 58,100 |
17 Aug 2022 | USD | 7.78 | 7.83 | 7.7 | 7.82 | 7.82 | +0.04 (+0.51%) | 132,400 |
16 Aug 2022 | USD | 7.9 | 7.95 | 7.77 | 7.78 | 7.78 | -0.15 (-1.89%) | 96,400 |
15 Aug 2022 | USD | 7.9 | 8 | 7.8 | 7.93 | 7.93 | +0.05 (+0.63%) | 91,200 |
12 Aug 2022 | USD | 7.81 | 7.9 | 7.77 | 7.88 | 7.88 | +0.12 (+1.55%) | 169,600 |
11 Aug 2022 | USD | 7.8 | 7.81 | 7.74 | 7.76 | 7.76 | +0.05 (+0.65%) | 23,400 |
10 Aug 2022 | USD | 7.68 | 7.72 | 7.55 | 7.71 | 7.71 | +0.14 (+1.85%) | 99,700 |
9 Aug 2022 | USD | 7.55 | 7.6 | 7.46 | 7.57 | 7.57 | 0.0 (0.0%) | 100,200 |
8 Aug 2022 | USD | 7.44 | 7.61 | 7.38 | 7.57 | 7.57 | +0.14 (+1.88%) | 158,900 |