Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 8.8 | 8.89 | 8.7 | 8.81 | 8.81 | +0.15 (+1.73%) | 7,900 |
2 Aug 2022 | USD | 8.56 | 8.8 | 8.56 | 8.66 | 8.66 | +0.05 (+0.58%) | 84,400 |
1 Aug 2022 | USD | 8.69 | 8.69 | 8.53 | 8.61 | 8.61 | +0.21 (+2.50%) | 20,600 |
29 Jul 2022 | USD | 8.2 | 8.71 | 8.2 | 8.4 | 8.4 | +0.77 (+10.09%) | 4,700 |
28 Jul 2022 | USD | 7.82 | 8.15 | 7.61 | 7.63 | 7.63 | -0.53 (-6.50%) | 351,000 |
27 Jul 2022 | USD | 8.09 | 8.22 | 7.97 | 8.16 | 8.16 | +0.11 (+1.37%) | 21,600 |
26 Jul 2022 | USD | 7.83 | 8.13 | 7.83 | 8.05 | 8.05 | +0.07 (+0.88%) | 36,500 |
25 Jul 2022 | USD | 8.04 | 8.05 | 7.85 | 7.98 | 7.98 | +0.01 (+0.13%) | 216,400 |
22 Jul 2022 | USD | 8.31 | 8.31 | 7.9 | 7.97 | 7.97 | -0.13 (-1.60%) | 37,400 |
21 Jul 2022 | USD | 8.06 | 8.12 | 7.96 | 8.1 | 8.1 | -0.03 (-0.37%) | 20,100 |
20 Jul 2022 | USD | 8.2 | 8.2 | 8.05 | 8.13 | 8.13 | +0.2 (+2.52%) | 78,100 |
19 Jul 2022 | USD | 7.95 | 8.07 | 7.89 | 7.93 | 7.93 | 0.0 (0.0%) | 376,300 |
18 Jul 2022 | USD | 7.73 | 8.2 | 7.73 | 7.93 | 7.93 | -0.09 (-1.12%) | 102,200 |
15 Jul 2022 | USD | 7.77 | 8.02 | 7.76 | 8.02 | 8.02 | -0.02 (-0.25%) | 16,800 |
14 Jul 2022 | USD | 7.92 | 8.04 | 7.87 | 8.04 | 8.04 | +0.39 (+5.10%) | 21,800 |
13 Jul 2022 | USD | 7.91 | 7.91 | 7.56 | 7.65 | 7.65 | -0.43 (-5.32%) | 8,200 |
12 Jul 2022 | USD | 8.16 | 8.36 | 8.08 | 8.08 | 8.08 | +0.05 (+0.62%) | 31,900 |
11 Jul 2022 | USD | 7.79 | 8.03 | 7.79 | 8.03 | 8.03 | -0.03 (-0.37%) | 22,600 |
8 Jul 2022 | USD | 7.79 | 8.21 | 7.73 | 8.06 | 8.06 | +0.04 (+0.50%) | 18,200 |
7 Jul 2022 | USD | 8.02 | 8.16 | 7.97 | 8.02 | 8.02 | -0.28 (-3.37%) | 21,000 |
6 Jul 2022 | USD | 8.12 | 8.32 | 8.04 | 8.3 | 8.3 | -0.35 (-4.05%) | 42,600 |
5 Jul 2022 | USD | 8.68 | 8.68 | 8.27 | 8.65 | 8.65 | -0.09 (-1.03%) | 31,100 |
1 Jul 2022 | USD | 8.63 | 8.91 | 8.5 | 8.74 | 8.74 | -0.11 (-1.24%) | 13,400 |
30 Jun 2022 | USD | 8.95 | 9.03 | 8.69 | 8.85 | 8.85 | +0.14 (+1.61%) | 18,200 |
29 Jun 2022 | USD | 8.87 | 8.93 | 8.5 | 8.71 | 8.71 | -0.12 (-1.36%) | 12,300 |
28 Jun 2022 | USD | 9.26 | 9.26 | 8.66 | 8.83 | 8.83 | -0.1 (-1.12%) | 19,800 |
27 Jun 2022 | USD | 9.11 | 9.19 | 8.8 | 8.93 | 8.93 | -0.11 (-1.22%) | 25,000 |
24 Jun 2022 | USD | 9.25 | 9.25 | 8.65 | 9.04 | 9.04 | -0.29 (-3.11%) | 8,900 |
23 Jun 2022 | USD | 9.04 | 9.35 | 8.96 | 9.33 | 9.33 | +0.1 (+1.08%) | 24,300 |
22 Jun 2022 | USD | 9.32 | 9.41 | 9.14 | 9.23 | 9.23 | +0.08 (+0.87%) | 24,100 |