Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 8.45 | 8.58 | 8.42 | 8.47 | 8.47 | +0.14 (+1.68%) | 69,800 |
1 Sep 2022 | USD | 8.35 | 8.47 | 8.2 | 8.33 | 8.33 | -0.07 (-0.83%) | 64,800 |
31 Aug 2022 | USD | 8.53 | 8.55 | 8.38 | 8.4 | 8.4 | -0.15 (-1.75%) | 81,400 |
30 Aug 2022 | USD | 8.78 | 8.78 | 8.5 | 8.55 | 8.55 | -0.26 (-2.95%) | 85,200 |
29 Aug 2022 | USD | 8.86 | 8.87 | 8.73 | 8.81 | 8.81 | -0.01 (-0.11%) | 110,400 |
26 Aug 2022 | USD | 9 | 9 | 8.82 | 8.82 | 8.82 | -0.19 (-2.11%) | 78,600 |
25 Aug 2022 | USD | 8.99 | 9.05 | 8.95 | 9.01 | 9.01 | +0.05 (+0.56%) | 167,900 |
24 Aug 2022 | USD | 8.82 | 8.97 | 8.8 | 8.96 | 8.96 | +0.04 (+0.45%) | 163,600 |
23 Aug 2022 | USD | 8.85 | 9 | 8.83 | 8.92 | 8.92 | +0.19 (+2.18%) | 238,200 |
22 Aug 2022 | USD | 8.7 | 8.74 | 8.62 | 8.73 | 8.73 | 0.0 (0.0%) | 101,600 |
19 Aug 2022 | USD | 8.81 | 8.86 | 8.7 | 8.73 | 8.73 | -0.12 (-1.36%) | 70,300 |
18 Aug 2022 | USD | 8.71 | 8.85 | 8.69 | 8.85 | 8.85 | +0.21 (+2.43%) | 95,800 |
17 Aug 2022 | USD | 8.85 | 8.85 | 8.61 | 8.64 | 8.64 | -0.2 (-2.26%) | 173,000 |
16 Aug 2022 | USD | 8.74 | 8.85 | 8.73 | 8.84 | 8.84 | +0.1 (+1.14%) | 128,600 |
15 Aug 2022 | USD | 8.66 | 8.75 | 8.48 | 8.74 | 8.74 | -0.05 (-0.57%) | 114,100 |
12 Aug 2022 | USD | 8.77 | 8.81 | 8.7 | 8.79 | 8.79 | +0.07 (+0.80%) | 80,500 |
11 Aug 2022 | USD | 8.69 | 8.81 | 8.62 | 8.72 | 8.72 | +0.17 (+1.99%) | 117,400 |
10 Aug 2022 | USD | 8.42 | 8.57 | 8.42 | 8.55 | 8.55 | +0.18 (+2.15%) | 122,900 |
9 Aug 2022 | USD | 8.35 | 8.41 | 8.29 | 8.37 | 8.37 | +0.08 (+0.97%) | 49,900 |
8 Aug 2022 | USD | 8.21 | 8.38 | 8.21 | 8.29 | 8.29 | +0.08 (+0.97%) | 47,300 |
5 Aug 2022 | USD | 8.06 | 8.26 | 8 | 8.21 | 8.21 | +0.07 (+0.86%) | 137,900 |
4 Aug 2022 | USD | 8.28 | 8.3 | 8.12 | 8.14 | 8.14 | -0.17 (-2.05%) | 57,600 |
3 Aug 2022 | USD | 8.3 | 8.39 | 8.23 | 8.31 | 8.31 | +0.03 (+0.36%) | 50,300 |
2 Aug 2022 | USD | 8.45 | 8.45 | 8.27 | 8.28 | 8.28 | -0.14 (-1.66%) | 94,300 |
1 Aug 2022 | USD | 8.35 | 8.45 | 8.25 | 8.42 | 8.42 | +0.04 (+0.48%) | 108,700 |
29 Jul 2022 | USD | 8.36 | 8.56 | 8.36 | 8.38 | 8.38 | +0.06 (+0.72%) | 80,800 |
28 Jul 2022 | USD | 8.23 | 8.39 | 8.19 | 8.32 | 8.32 | +0.14 (+1.71%) | 62,700 |
27 Jul 2022 | USD | 8.1 | 8.22 | 8.06 | 8.18 | 8.18 | +0.07 (+0.86%) | 128,500 |
26 Jul 2022 | USD | 8.08 | 8.18 | 8 | 8.11 | 8.11 | +0.1 (+1.25%) | 101,900 |
25 Jul 2022 | USD | 7.73 | 8.02 | 7.7 | 8.01 | 8.01 | +0.31 (+4.03%) | 165,900 |