Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | USD | 8.14 | 8.81 | 8.1 | 8.68 | 8.68 | +0.45 (+5.47%) | 472,900 |
17 Aug 2022 | USD | 8.32 | 8.5 | 7.89 | 8.23 | 8.23 | -0.12 (-1.44%) | 230,200 |
16 Aug 2022 | USD | 8.86 | 8.92 | 8.34 | 8.35 | 8.35 | -0.32 (-3.69%) | 287,300 |
15 Aug 2022 | USD | 8.65 | 9.065 | 8.56 | 8.67 | 8.67 | -0.16 (-1.81%) | 256,600 |
12 Aug 2022 | USD | 8.01 | 8.87 | 7.83 | 8.83 | 8.83 | +0.72 (+8.88%) | 387,200 |
11 Aug 2022 | USD | 9.04 | 9.205 | 8.01 | 8.11 | 8.11 | -0.89 (-9.89%) | 246,000 |
10 Aug 2022 | USD | 9 | 9.22 | 8.645 | 9 | 9 | +0.03 (+0.33%) | 905,300 |
9 Aug 2022 | USD | 8.64 | 9 | 8.613 | 8.97 | 8.97 | +0.3 (+3.46%) | 954,300 |
8 Aug 2022 | USD | 8.37 | 8.96 | 8.34 | 8.67 | 8.67 | +0.51 (+6.25%) | 745,200 |
5 Aug 2022 | USD | 7.84 | 8.18 | 7.66 | 8.16 | 8.16 | +0.21 (+2.64%) | 270,200 |
4 Aug 2022 | USD | 7.78 | 7.96 | 7.6 | 7.95 | 7.95 | +0.2 (+2.58%) | 278,000 |
3 Aug 2022 | USD | 7.63 | 7.87 | 7.61 | 7.75 | 7.75 | +0.22 (+2.92%) | 263,400 |
2 Aug 2022 | USD | 7.23 | 7.57 | 7.2 | 7.53 | 7.53 | +0.24 (+3.29%) | 409,300 |
1 Aug 2022 | USD | 7.28 | 7.71 | 7.22 | 7.29 | 7.29 | -0.05 (-0.68%) | 305,100 |
29 Jul 2022 | USD | 7.36 | 7.37 | 7.17 | 7.34 | 7.34 | -0.09 (-1.21%) | 188,800 |
28 Jul 2022 | USD | 7.68 | 7.93 | 7.195 | 7.43 | 7.43 | -0.25 (-3.26%) | 546,000 |
27 Jul 2022 | USD | 7.53 | 7.87 | 7.45 | 7.68 | 7.68 | +0.23 (+3.09%) | 469,400 |
26 Jul 2022 | USD | 7.47 | 7.75 | 7.285 | 7.45 | 7.45 | -0.02 (-0.27%) | 742,400 |
25 Jul 2022 | USD | 7.19 | 7.54 | 7.04 | 7.47 | 7.47 | +0.23 (+3.18%) | 248,700 |
22 Jul 2022 | USD | 8.15 | 8.49 | 7.115 | 7.24 | 7.24 | -0.87 (-10.73%) | 450,300 |
21 Jul 2022 | USD | 7.79 | 8.11 | 7.79 | 8.11 | 8.11 | +0.22 (+2.79%) | 310,400 |
20 Jul 2022 | USD | 8.46 | 8.5 | 7.822 | 7.89 | 7.89 | -0.55 (-6.52%) | 287,000 |
19 Jul 2022 | USD | 7.97 | 8.475 | 7.905 | 8.44 | 8.44 | +0.56 (+7.11%) | 323,200 |
18 Jul 2022 | USD | 7.99 | 8.39 | 7.78 | 7.88 | 7.88 | +0.07 (+0.90%) | 342,400 |
15 Jul 2022 | USD | 8.1 | 8.1 | 7.66 | 7.81 | 7.81 | -0.09 (-1.14%) | 332,100 |
14 Jul 2022 | USD | 7.82 | 8.08 | 7.7 | 7.9 | 7.9 | -0.05 (-0.63%) | 203,100 |
13 Jul 2022 | USD | 7.66 | 8.13 | 7.605 | 7.95 | 7.95 | +0.25 (+3.25%) | 188,000 |
12 Jul 2022 | USD | 8.03 | 8.03 | 7.5 | 7.7 | 7.7 | -0.325 (-4.05%) | 235,100 |
11 Jul 2022 | USD | 8.86 | 8.86 | 7.9 | 8.025 | 8.025 | -0.855 (-9.63%) | 406,000 |
8 Jul 2022 | USD | 8.23 | 8.99 | 8.23 | 8.88 | 8.88 | +0.63 (+7.64%) | 585,200 |