Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 8.392 | 8.47 | 8.369 | 8.45 | 8.45 | +0.01 (+0.12%) | 58,700 |
27 Jul 2022 | USD | 8.31 | 8.44 | 8.3 | 8.44 | 8.44 | +0.18 (+2.18%) | 21,100 |
26 Jul 2022 | USD | 8.05 | 8.5 | 8.05 | 8.26 | 8.26 | -0.04 (-0.48%) | 69,900 |
25 Jul 2022 | USD | 8.294 | 8.33 | 8.27 | 8.3 | 8.3 | +0.156 (+1.92%) | 134,300 |
22 Jul 2022 | USD | 8.15 | 8.215 | 8.105 | 8.144 | 8.144 | -0.066 (-0.80%) | 44,700 |
21 Jul 2022 | USD | 8.089 | 8.22 | 8.06 | 8.21 | 8.21 | -0.01 (-0.12%) | 84,200 |
20 Jul 2022 | USD | 8.1 | 8.22 | 8.1 | 8.22 | 8.22 | -0.02 (-0.24%) | 37,600 |
19 Jul 2022 | USD | 8.09 | 8.27 | 8.07 | 8.24 | 8.24 | +0.22 (+2.74%) | 165,100 |
18 Jul 2022 | USD | 8.098 | 8.102 | 8.01 | 8.02 | 8.02 | +0.01 (+0.12%) | 59,000 |
15 Jul 2022 | USD | 7.956 | 8.02 | 7.956 | 8.01 | 8.01 | -0.01 (-0.12%) | 99,600 |
14 Jul 2022 | USD | 7.69 | 8.12 | 7.69 | 8.02 | 8.02 | -0.19 (-2.31%) | 40,900 |
13 Jul 2022 | USD | 8.16 | 8.26 | 8.15 | 8.21 | 8.21 | -0.07 (-0.85%) | 88,000 |
12 Jul 2022 | USD | 8.13 | 8.3 | 8.13 | 8.28 | 8.28 | +0.06 (+0.73%) | 191,100 |
11 Jul 2022 | USD | 8.23 | 8.42 | 8.22 | 8.22 | 8.22 | -0.05 (-0.60%) | 71,400 |
8 Jul 2022 | USD | 8.22 | 8.3 | 8.22 | 8.27 | 8.27 | +0.07 (+0.85%) | 27,500 |
7 Jul 2022 | USD | 8.2 | 8.21 | 8.113 | 8.2 | 8.2 | -0.07 (-0.85%) | 58,600 |
6 Jul 2022 | USD | 8.255 | 8.27 | 8.2 | 8.27 | 8.27 | -0.22 (-2.59%) | 55,700 |
5 Jul 2022 | USD | 8.56 | 8.56 | 8.35 | 8.49 | 8.49 | -0.07 (-0.82%) | 115,100 |
1 Jul 2022 | USD | 8.69 | 8.69 | 8.41 | 8.56 | 8.56 | -0.02 (-0.23%) | 88,900 |
30 Jun 2022 | USD | 8.46 | 8.72 | 8.46 | 8.58 | 8.58 | -0.221 (-2.51%) | 33,100 |
29 Jun 2022 | USD | 8.78 | 8.9 | 8.78 | 8.801 | 8.801 | +0.103 (+1.18%) | 62,100 |
28 Jun 2022 | USD | 8.48 | 8.91 | 8.48 | 8.698 | 8.698 | -0.082 (-0.93%) | 90,800 |
27 Jun 2022 | USD | 8.782 | 8.81 | 8.742 | 8.78 | 8.78 | -0.16 (-1.79%) | 91,100 |
24 Jun 2022 | USD | 8.85 | 8.94 | 8.84 | 8.94 | 8.94 | +0.013 (+0.15%) | 52,400 |
23 Jun 2022 | USD | 8.905 | 8.96 | 8.876 | 8.927 | 8.927 | +0.207 (+2.37%) | 43,400 |
22 Jun 2022 | USD | 8.94 | 8.94 | 8.535 | 8.72 | 8.72 | -0.03 (-0.34%) | 65,600 |
21 Jun 2022 | USD | 8.76 | 8.963 | 8.75 | 8.75 | 8.75 | +0.5 (+6.06%) | 57,700 |
17 Jun 2022 | USD | 8.52 | 8.52 | 8.25 | 8.25 | 8.25 | -0.1 (-1.20%) | 37,400 |
16 Jun 2022 | USD | 8.43 | 8.43 | 8.25 | 8.35 | 8.35 | -0.05 (-0.60%) | 134,400 |
15 Jun 2022 | USD | 8.443 | 8.54 | 8.28 | 8.4 | 8.4 | +0.025 (+0.30%) | 54,500 |