Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 7.4 | 7.75 | 7.35 | 7.71 | 7.71 | +0.4 (+5.47%) | 1,029,800 |
23 Jun 2022 | USD | 7.58 | 7.63 | 7.01 | 7.31 | 7.31 | -0.18 (-2.40%) | 91,400 |
22 Jun 2022 | USD | 7.46 | 7.67 | 7.35 | 7.49 | 7.49 | 0.0 (0.0%) | 87,000 |
21 Jun 2022 | USD | 7.58 | 7.74 | 7.39 | 7.49 | 7.49 | -0.01 (-0.13%) | 81,000 |
17 Jun 2022 | USD | 7.79 | 7.8 | 7.48 | 7.5 | 7.5 | -0.26 (-3.35%) | 71,400 |
16 Jun 2022 | USD | 8.21 | 8.21 | 7.68 | 7.76 | 7.76 | -0.56 (-6.73%) | 63,800 |
15 Jun 2022 | USD | 8.4 | 8.58 | 8.23 | 8.32 | 8.32 | +0.01 (+0.12%) | 71,200 |
14 Jun 2022 | USD | 8.36 | 8.44 | 8.094 | 8.31 | 8.31 | -0.05 (-0.60%) | 51,300 |
13 Jun 2022 | USD | 8.64 | 8.75 | 8.29 | 8.36 | 8.36 | -0.49 (-5.54%) | 74,100 |
10 Jun 2022 | USD | 9.15 | 9.15 | 8.59 | 8.85 | 8.85 | -0.38 (-4.12%) | 49,500 |
9 Jun 2022 | USD | 9.27 | 9.385 | 9.19 | 9.23 | 9.23 | -0.04 (-0.43%) | 62,900 |
8 Jun 2022 | USD | 9.2 | 9.42 | 9.07 | 9.27 | 9.27 | -0.04 (-0.43%) | 100,900 |
7 Jun 2022 | USD | 9.02 | 9.35 | 9 | 9.31 | 9.31 | +0.24 (+2.65%) | 144,800 |
6 Jun 2022 | USD | 9.32 | 9.385 | 9.03 | 9.07 | 9.07 | -0.17 (-1.84%) | 87,100 |
3 Jun 2022 | USD | 9.09 | 9.26 | 8.93 | 9.24 | 9.24 | +0.1 (+1.09%) | 46,100 |
2 Jun 2022 | USD | 8.62 | 9.16 | 8.62 | 9.14 | 9.14 | +0.61 (+7.15%) | 52,000 |
1 Jun 2022 | USD | 8.98 | 8.98 | 8.5 | 8.53 | 8.53 | -0.54 (-5.95%) | 64,200 |
31 May 2022 | USD | 9.05 | 9.23 | 8.92 | 9.07 | 9.07 | -0.1 (-1.09%) | 70,100 |
27 May 2022 | USD | 9.1 | 9.4 | 9.01 | 9.17 | 9.17 | +0.12 (+1.33%) | 40,600 |
26 May 2022 | USD | 8.53 | 9.14 | 8.53 | 9.05 | 9.05 | +0.61 (+7.23%) | 50,300 |
25 May 2022 | USD | 8.31 | 8.52 | 8.31 | 8.44 | 8.44 | +0.12 (+1.44%) | 57,500 |
24 May 2022 | USD | 8.42 | 8.42 | 7.95 | 8.32 | 8.32 | -0.3 (-3.48%) | 82,500 |
23 May 2022 | USD | 8.43 | 8.7 | 8.38 | 8.62 | 8.62 | +0.19 (+2.25%) | 57,600 |
20 May 2022 | USD | 8.74 | 8.74 | 8.215 | 8.43 | 8.43 | -0.2 (-2.32%) | 45,800 |
19 May 2022 | USD | 8.86 | 8.9499 | 8.62 | 8.63 | 8.63 | -0.35 (-3.90%) | 58,750 |
18 May 2022 | USD | 8.77 | 9.18 | 8.755 | 8.98 | 8.98 | +0.19 (+2.16%) | 141,100 |
17 May 2022 | USD | 8.13 | 8.88 | 8.13 | 8.79 | 8.79 | +0.79 (+9.88%) | 617,100 |
16 May 2022 | USD | 8.06 | 8.178 | 7.925 | 8 | 8 | -0.17 (-2.08%) | 112,500 |
13 May 2022 | USD | 8.21 | 8.351 | 8.11 | 8.17 | 8.17 | 0.0 (0.0%) | 83,700 |
12 May 2022 | USD | 8.05 | 8.37 | 7.96 | 8.17 | 8.17 | +0.02 (+0.25%) | 226,074 |