Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 8.5 | 8.5 | 8.15 | 8.42 | 8.42 | +0.18 (+2.18%) | 163,000 |
4 Aug 2022 | USD | 8.35 | 8.38 | 8.22 | 8.24 | 8.24 | -0.08 (-0.96%) | 331,500 |
3 Aug 2022 | USD | 8.24 | 8.35 | 8.18 | 8.32 | 8.32 | +0.16 (+1.96%) | 132,100 |
2 Aug 2022 | USD | 8.31 | 8.36 | 8.11 | 8.16 | 8.16 | -0.15 (-1.81%) | 279,400 |
1 Aug 2022 | USD | 8.13 | 8.35 | 8.04 | 8.31 | 8.31 | +0.12 (+1.47%) | 523,500 |
29 Jul 2022 | USD | 8.21 | 8.25 | 8.15 | 8.19 | 8.19 | +0.02 (+0.24%) | 237,700 |
28 Jul 2022 | USD | 8.14 | 8.23 | 8.1 | 8.17 | 8.17 | +0.09 (+1.11%) | 118,000 |
27 Jul 2022 | USD | 8.09 | 8.31 | 7.96 | 8.08 | 8.08 | +0.04 (+0.50%) | 157,700 |
26 Jul 2022 | USD | 8.12 | 8.18 | 8.03 | 8.04 | 8.04 | -0.1 (-1.23%) | 71,800 |
25 Jul 2022 | USD | 8.03 | 8.31 | 8.03 | 8.14 | 8.14 | +0.04 (+0.49%) | 107,700 |
22 Jul 2022 | USD | 8.25 | 8.31 | 8.04 | 8.1 | 8.1 | -0.11 (-1.34%) | 92,700 |
21 Jul 2022 | USD | 8.13 | 8.21 | 8.09 | 8.21 | 8.21 | +0.03 (+0.37%) | 87,500 |
20 Jul 2022 | USD | 8.09 | 8.22 | 8.05 | 8.18 | 8.18 | +0.16 (+2.00%) | 182,700 |
19 Jul 2022 | USD | 7.87 | 8.09 | 7.85 | 8.02 | 8.02 | +0.25 (+3.22%) | 360,100 |
18 Jul 2022 | USD | 7.83 | 7.89 | 7.76 | 7.77 | 7.77 | +0.04 (+0.52%) | 210,400 |
15 Jul 2022 | USD | 7.86 | 7.87 | 7.7 | 7.73 | 7.73 | +0.03 (+0.39%) | 190,100 |
14 Jul 2022 | USD | 7.74 | 8.16 | 7.56 | 7.7 | 7.7 | -0.16 (-2.04%) | 132,900 |
13 Jul 2022 | USD | 7.68 | 7.87 | 7.67 | 7.86 | 7.86 | +0.08 (+1.03%) | 182,300 |
12 Jul 2022 | USD | 7.67 | 7.83 | 7.67 | 7.78 | 7.78 | +0.07 (+0.91%) | 104,200 |
11 Jul 2022 | USD | 7.82 | 7.82 | 7.66 | 7.71 | 7.71 | -0.12 (-1.53%) | 221,000 |
8 Jul 2022 | USD | 7.9 | 8.02 | 7.79 | 7.83 | 7.83 | -0.07 (-0.89%) | 123,500 |
7 Jul 2022 | USD | 7.88 | 8.03 | 7.88 | 7.9 | 7.9 | +0.07 (+0.89%) | 169,500 |
6 Jul 2022 | USD | 7.96 | 8.1 | 7.79 | 7.83 | 7.83 | -0.13 (-1.63%) | 201,700 |
5 Jul 2022 | USD | 7.63 | 7.96 | 7.54 | 7.96 | 7.96 | +0.19 (+2.45%) | 248,800 |
1 Jul 2022 | USD | 7.62 | 7.86 | 7.61 | 7.77 | 7.77 | +0.1 (+1.30%) | 152,400 |
30 Jun 2022 | USD | 7.53 | 7.67 | 7.5 | 7.67 | 7.67 | +0.05 (+0.66%) | 153,600 |
29 Jun 2022 | USD | 7.77 | 7.77 | 7.56 | 7.62 | 7.62 | -0.16 (-2.06%) | 111,300 |
28 Jun 2022 | USD | 8.04 | 8.12 | 7.77 | 7.78 | 7.78 | -0.25 (-3.11%) | 72,200 |
27 Jun 2022 | USD | 8.02 | 8.16 | 7.94 | 8.03 | 8.03 | +0.07 (+0.88%) | 90,200 |
24 Jun 2022 | USD | 7.73 | 8.01 | 7.73 | 7.96 | 7.96 | +0.28 (+3.65%) | 287,800 |