Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | USD | 7.76 | 7.86 | 7.63 | 7.7 | 7.7 | -0.02 (-0.26%) | 77,700 |
21 Jul 2022 | USD | 7.64 | 7.75 | 7.55 | 7.72 | 7.72 | -0.01 (-0.13%) | 68,100 |
20 Jul 2022 | USD | 7.7 | 7.77 | 7.66 | 7.73 | 7.73 | +0.03 (+0.39%) | 54,400 |
19 Jul 2022 | USD | 7.61 | 7.72 | 7.61 | 7.7 | 7.7 | +0.17 (+2.26%) | 100,900 |
18 Jul 2022 | USD | 7.58 | 7.6 | 7.48 | 7.53 | 7.53 | +0.11 (+1.48%) | 104,700 |
15 Jul 2022 | USD | 7.38 | 7.42 | 7.28 | 7.42 | 7.42 | +0.15 (+2.06%) | 108,800 |
14 Jul 2022 | USD | 7.28 | 7.39 | 7.06 | 7.27 | 7.27 | -0.21 (-2.81%) | 103,300 |
13 Jul 2022 | USD | 7.31 | 7.54 | 7.25 | 7.48 | 7.48 | +0.1 (+1.36%) | 201,700 |
12 Jul 2022 | USD | 7.47 | 7.48 | 7.3 | 7.38 | 7.38 | -0.11 (-1.47%) | 203,400 |
11 Jul 2022 | USD | 7.45 | 7.49 | 7.33 | 7.49 | 7.49 | 0.0 (0.0%) | 182,500 |
8 Jul 2022 | USD | 7.56 | 7.57 | 7.4 | 7.49 | 7.49 | +0.09 (+1.22%) | 132,200 |
7 Jul 2022 | USD | 7.3 | 7.48 | 7.3 | 7.4 | 7.4 | +0.18 (+2.49%) | 189,200 |
6 Jul 2022 | USD | 7.44 | 7.5 | 7.08 | 7.22 | 7.22 | -0.27 (-3.60%) | 166,700 |
5 Jul 2022 | USD | 7.63 | 7.63 | 7.14 | 7.49 | 7.49 | -0.01 (-0.13%) | 373,200 |
1 Jul 2022 | USD | 7.4 | 7.5 | 7.26 | 7.5 | 7.5 | -0.01 (-0.13%) | 211,900 |
30 Jun 2022 | USD | 7.55 | 7.64 | 7.46 | 7.51 | 7.51 | -0.11 (-1.44%) | 127,300 |
29 Jun 2022 | USD | 7.79 | 7.79 | 7.55 | 7.62 | 7.62 | -0.07 (-0.91%) | 101,800 |
28 Jun 2022 | USD | 7.71 | 7.82 | 7.57 | 7.69 | 7.69 | +0.14 (+1.85%) | 223,900 |
27 Jun 2022 | USD | 7.44 | 7.58 | 7.4 | 7.55 | 7.55 | +0.2 (+2.72%) | 122,700 |
24 Jun 2022 | USD | 7.27 | 7.36 | 7.15 | 7.35 | 7.35 | +0.22 (+3.09%) | 64,700 |
23 Jun 2022 | USD | 7.29 | 7.31 | 7.01 | 7.13 | 7.13 | -0.09 (-1.25%) | 233,700 |
22 Jun 2022 | USD | 7.26 | 7.32 | 7.15 | 7.22 | 7.22 | -0.22 (-2.96%) | 115,100 |
21 Jun 2022 | USD | 7.16 | 7.59 | 7.16 | 7.44 | 7.44 | +0.38 (+5.38%) | 187,000 |
17 Jun 2022 | USD | 7.32 | 7.39 | 6.93 | 7.06 | 7.06 | -0.25 (-3.42%) | 137,200 |
16 Jun 2022 | USD | 7.69 | 7.69 | 7.26 | 7.31 | 7.31 | -0.49 (-6.28%) | 165,600 |
15 Jun 2022 | USD | 7.85 | 8.03 | 7.69 | 7.8 | 7.8 | -0.01 (-0.13%) | 121,700 |
14 Jun 2022 | USD | 8 | 8.15 | 7.69 | 7.81 | 7.81 | -0.08 (-1.01%) | 270,000 |
13 Jun 2022 | USD | 8.35 | 8.35 | 7.86 | 7.89 | 7.89 | -0.63 (-7.39%) | 154,800 |
10 Jun 2022 | USD | 8.57 | 8.58 | 8.4 | 8.52 | 8.52 | -0.16 (-1.84%) | 107,600 |
9 Jun 2022 | USD | 8.8 | 8.83 | 8.63 | 8.68 | 8.68 | -0.23 (-2.58%) | 181,500 |