Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 8.1 | 8.16 | 7.9 | 8.15 | 8.15 | +0.24 (+3.03%) | 56,800 |
22 Jun 2022 | USD | 7.91 | 8.305 | 7.58 | 7.91 | 7.91 | -0.14 (-1.74%) | 83,100 |
21 Jun 2022 | USD | 8.05 | 8.3 | 8.005 | 8.05 | 8.05 | +0.16 (+2.03%) | 54,000 |
17 Jun 2022 | USD | 8.18 | 8.38 | 7.885 | 7.89 | 7.89 | -0.1 (-1.25%) | 605,100 |
16 Jun 2022 | USD | 7.94 | 8.17 | 7.88 | 7.99 | 7.99 | -0.22 (-2.68%) | 87,500 |
15 Jun 2022 | USD | 7.93 | 8.27 | 7.73 | 8.21 | 8.21 | +0.27 (+3.40%) | 132,000 |
14 Jun 2022 | USD | 7.84 | 8.09 | 7.7 | 7.94 | 7.94 | +0.14 (+1.79%) | 149,000 |
13 Jun 2022 | USD | 7.9 | 7.945 | 7.46 | 7.8 | 7.8 | -0.17 (-2.13%) | 208,200 |
10 Jun 2022 | USD | 8.06 | 8.13 | 7.58 | 7.97 | 7.97 | -0.19 (-2.33%) | 116,700 |
9 Jun 2022 | USD | 8.39 | 8.59 | 8.1 | 8.16 | 8.16 | -0.28 (-3.32%) | 70,700 |
8 Jun 2022 | USD | 8.21 | 8.55 | 7.91 | 8.44 | 8.44 | +0.09 (+1.08%) | 151,500 |
7 Jun 2022 | USD | 8.15 | 8.53 | 8.11 | 8.35 | 8.35 | +0.11 (+1.33%) | 117,700 |
6 Jun 2022 | USD | 7.99 | 8.62 | 7.83 | 8.24 | 8.24 | +0.25 (+3.13%) | 279,500 |
3 Jun 2022 | USD | 8.05 | 8.36 | 7.73 | 7.99 | 7.99 | +0.2 (+2.57%) | 206,700 |
2 Jun 2022 | USD | 7.85 | 8.07 | 7.31 | 7.79 | 7.79 | +0.24 (+3.18%) | 351,200 |
1 Jun 2022 | USD | 7.74 | 7.74 | 7.2 | 7.55 | 7.55 | +0.28 (+3.85%) | 123,900 |
31 May 2022 | USD | 7.25 | 7.53 | 6.79 | 7.27 | 7.27 | -0.03 (-0.41%) | 381,200 |
27 May 2022 | USD | 7.48 | 7.57 | 7.24 | 7.3 | 7.3 | -0.16 (-2.14%) | 64,400 |
26 May 2022 | USD | 7.28 | 7.66 | 7.08 | 7.46 | 7.46 | +0.33 (+4.63%) | 240,300 |
25 May 2022 | USD | 7.03 | 7.72 | 6.9 | 7.13 | 7.13 | +0.18 (+2.59%) | 87,400 |
24 May 2022 | USD | 6.92 | 7.05 | 6.78 | 6.95 | 6.95 | -0.25 (-3.47%) | 30,600 |
23 May 2022 | USD | 6.65 | 7.32 | 6.65 | 7.2 | 7.2 | +0.14 (+1.98%) | 173,300 |
20 May 2022 | USD | 6.75 | 7.11 | 6.68 | 7.06 | 7.06 | +0.45 (+6.81%) | 127,100 |
19 May 2022 | USD | 6.1 | 6.7 | 6.04 | 6.61 | 6.61 | +0.44 (+7.13%) | 139,400 |
18 May 2022 | USD | 6.42 | 6.65 | 5.85 | 6.17 | 6.17 | -0.18 (-2.83%) | 145,300 |
17 May 2022 | USD | 6.45 | 6.635 | 6.31 | 6.35 | 6.35 | -0.01 (-0.16%) | 99,700 |
16 May 2022 | USD | 6.77 | 6.86 | 6.32 | 6.36 | 6.36 | -0.52 (-7.56%) | 208,100 |
13 May 2022 | USD | 6.43 | 7.015 | 6.35 | 6.88 | 6.88 | +0.56 (+8.86%) | 133,100 |
12 May 2022 | USD | 5.98 | 6.41 | 5.75 | 6.32 | 6.32 | +0.32 (+5.33%) | 741,200 |
11 May 2022 | USD | 6.88 | 6.94 | 5.94 | 6 | 6 | -0.87 (-12.66%) | 286,100 |