Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 9.76 | 9.93 | 9.76 | 9.9 | 9.9 | +0.15 (+1.54%) | 37,500 |
3 Aug 2022 | USD | 9.89 | 9.89 | 9.71 | 9.75 | 9.75 | +0.05 (+0.52%) | 90,900 |
2 Aug 2022 | USD | 9.84 | 9.84 | 9.7 | 9.7 | 9.7 | -0.14 (-1.42%) | 168,400 |
1 Aug 2022 | USD | 9.89 | 9.93 | 9.83 | 9.84 | 9.84 | -0.01 (-0.10%) | 162,800 |
29 Jul 2022 | USD | 9.77 | 9.87 | 9.77 | 9.85 | 9.85 | +0.07 (+0.72%) | 72,900 |
28 Jul 2022 | USD | 9.66 | 9.79 | 9.64 | 9.78 | 9.78 | +0.06 (+0.62%) | 166,200 |
27 Jul 2022 | USD | 9.55 | 9.75 | 9.49 | 9.72 | 9.72 | +0.25 (+2.64%) | 130,700 |
26 Jul 2022 | USD | 9.51 | 9.54 | 9.45 | 9.47 | 9.47 | -0.06 (-0.63%) | 166,600 |
25 Jul 2022 | USD | 9.55 | 9.59 | 9.49 | 9.53 | 9.53 | +0.18 (+1.93%) | 244,400 |
22 Jul 2022 | USD | 9.46 | 9.46 | 9.33 | 9.35 | 9.35 | -0.31 (-3.21%) | 100,600 |
21 Jul 2022 | USD | 9.45 | 9.66 | 9.45 | 9.66 | 9.66 | +0.31 (+3.32%) | 113,300 |
20 Jul 2022 | USD | 9.42 | 9.47 | 9.3 | 9.35 | 9.35 | -0.19 (-1.99%) | 105,700 |
19 Jul 2022 | USD | 9.43 | 9.62 | 9.43 | 9.54 | 9.54 | +0.45 (+4.95%) | 478,400 |
18 Jul 2022 | USD | 9.2 | 9.2 | 9.06 | 9.09 | 9.09 | +0.56 (+6.57%) | 285,900 |
15 Jul 2022 | USD | 8.48 | 8.6 | 8.47 | 8.53 | 8.53 | -0.06 (-0.70%) | 111,100 |
14 Jul 2022 | USD | 8.54 | 8.65 | 8.51 | 8.59 | 8.59 | -0.13 (-1.49%) | 216,200 |
13 Jul 2022 | USD | 8.74 | 8.79 | 8.65 | 8.72 | 8.72 | -0.13 (-1.47%) | 203,100 |
12 Jul 2022 | USD | 8.67 | 8.94 | 8.67 | 8.85 | 8.85 | +0.19 (+2.19%) | 304,300 |
11 Jul 2022 | USD | 8.76 | 8.77 | 8.66 | 8.66 | 8.66 | -0.32 (-3.56%) | 250,600 |
8 Jul 2022 | USD | 8.88 | 9 | 8.84 | 8.98 | 8.98 | +0.3 (+3.46%) | 99,800 |
7 Jul 2022 | USD | 8.62 | 8.69 | 8.61 | 8.68 | 8.68 | +0.15 (+1.76%) | 495,300 |
6 Jul 2022 | USD | 8.46 | 8.58 | 8.45 | 8.53 | 8.53 | +0.06 (+0.71%) | 560,700 |
5 Jul 2022 | USD | 8.39 | 8.48 | 8.33 | 8.47 | 8.47 | -0.38 (-4.29%) | 302,900 |
1 Jul 2022 | USD | 8.82 | 8.89 | 8.7 | 8.85 | 8.85 | +0.09 (+1.03%) | 178,500 |
30 Jun 2022 | USD | 8.7 | 8.82 | 8.68 | 8.76 | 8.76 | -0.17 (-1.90%) | 114,200 |
29 Jun 2022 | USD | 9 | 9.03 | 8.93 | 8.93 | 8.93 | -0.2 (-2.19%) | 211,600 |
28 Jun 2022 | USD | 9.24 | 9.27 | 9.12 | 9.13 | 9.13 | -0.1 (-1.08%) | 403,400 |
27 Jun 2022 | USD | 9.26 | 9.37 | 9.22 | 9.23 | 9.23 | -0.21 (-2.22%) | 315,300 |
24 Jun 2022 | USD | 9.11 | 9.45 | 9.11 | 9.44 | 9.44 | +0.26 (+2.83%) | 165,500 |
23 Jun 2022 | USD | 9.25 | 9.26 | 9.09 | 9.18 | 9.18 | -0.32 (-3.37%) | 194,300 |