Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 8.31 | 8.65 | 8.12 | 8.53 | 8.53 | +0.02 (+0.24%) | 164,800 |
13 Jul 2022 | USD | 8.52 | 8.71 | 8.17 | 8.51 | 8.51 | -0.06 (-0.70%) | 245,700 |
12 Jul 2022 | USD | 8.7 | 8.83 | 8.55 | 8.57 | 8.57 | -0.15 (-1.72%) | 170,200 |
11 Jul 2022 | USD | 8.8 | 8.92 | 8.6 | 8.72 | 8.72 | -0.17 (-1.91%) | 212,100 |
8 Jul 2022 | USD | 8.67 | 9.01 | 8.67 | 8.89 | 8.89 | +0.22 (+2.54%) | 255,000 |
7 Jul 2022 | USD | 8.04 | 8.73 | 7.79 | 8.67 | 8.67 | +0.71 (+8.92%) | 334,100 |
6 Jul 2022 | USD | 8.11 | 8.11 | 7.626 | 7.96 | 7.96 | -0.17 (-2.09%) | 314,200 |
5 Jul 2022 | USD | 8.17 | 8.17 | 7.81 | 8.13 | 8.13 | -0.22 (-2.63%) | 369,200 |
1 Jul 2022 | USD | 7.98 | 8.4 | 7.928 | 8.35 | 8.35 | +0.32 (+3.99%) | 206,300 |
30 Jun 2022 | USD | 8.69 | 8.73 | 7.93 | 8.03 | 8.03 | -0.84 (-9.47%) | 341,000 |
29 Jun 2022 | USD | 8.95 | 9.15 | 8.59 | 8.87 | 8.87 | -0.19 (-2.10%) | 897,900 |
28 Jun 2022 | USD | 9.6 | 9.88 | 9.05 | 9.06 | 9.06 | -0.51 (-5.33%) | 203,900 |
27 Jun 2022 | USD | 9.33 | 9.77 | 9.2 | 9.57 | 9.57 | +0.27 (+2.90%) | 321,600 |
24 Jun 2022 | USD | 9.35 | 9.64 | 9.25 | 9.3 | 9.3 | -0.02 (-0.21%) | 813,300 |
23 Jun 2022 | USD | 9.13 | 9.34 | 8.96 | 9.32 | 9.32 | +0.24 (+2.64%) | 346,000 |
22 Jun 2022 | USD | 9.09 | 9.33 | 8.97 | 9.08 | 9.08 | -0.14 (-1.52%) | 260,900 |
21 Jun 2022 | USD | 9.36 | 9.465 | 8.95 | 9.22 | 9.22 | +0.01 (+0.11%) | 283,300 |
17 Jun 2022 | USD | 8.58 | 9.31 | 8.51 | 9.21 | 9.21 | +0.72 (+8.48%) | 927,300 |
16 Jun 2022 | USD | 8.56 | 8.69 | 8.2 | 8.49 | 8.49 | -0.39 (-4.39%) | 440,300 |
15 Jun 2022 | USD | 8.5 | 9.07 | 8.45 | 8.88 | 8.88 | +0.49 (+5.84%) | 572,200 |
14 Jun 2022 | USD | 8.56 | 8.71 | 8.16 | 8.39 | 8.39 | -0.21 (-2.44%) | 415,400 |
13 Jun 2022 | USD | 8.57 | 8.79 | 8.34 | 8.6 | 8.6 | -0.3 (-3.37%) | 565,100 |
10 Jun 2022 | USD | 8.84 | 9.06 | 8.71 | 8.9 | 8.9 | -0.12 (-1.33%) | 288,400 |
9 Jun 2022 | USD | 9.04 | 9.38 | 8.752 | 9.02 | 9.02 | +0.19 (+2.15%) | 283,400 |
8 Jun 2022 | USD | 8.88 | 8.93 | 8.69 | 8.83 | 8.83 | -0.16 (-1.78%) | 168,700 |
7 Jun 2022 | USD | 8.79 | 9.05 | 8.78 | 8.99 | 8.99 | -0.03 (-0.33%) | 271,800 |
6 Jun 2022 | USD | 8.6 | 9.225 | 8.41 | 9.02 | 9.02 | +0.92 (+11.36%) | 468,700 |
3 Jun 2022 | USD | 8.35 | 8.36 | 7.88 | 8.1 | 8.1 | -0.32 (-3.80%) | 226,000 |
2 Jun 2022 | USD | 8.06 | 8.45 | 8.06 | 8.42 | 8.42 | +0.41 (+5.12%) | 204,600 |
1 Jun 2022 | USD | 8.23 | 8.43 | 7.89 | 8.01 | 8.01 | -0.12 (-1.48%) | 275,000 |