Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 7.71 | 8.3 | 7.71 | 7.98 | 7.98 | +0.04 (+0.50%) | 194,000 |
8 Sep 2022 | USD | 7.98 | 8.04 | 7.72 | 7.94 | 7.94 | -0.06 (-0.75%) | 141,400 |
7 Sep 2022 | USD | 7.48 | 8.11 | 7.4 | 8 | 8 | +0.47 (+6.24%) | 186,000 |
6 Sep 2022 | USD | 7.82 | 7.83 | 7.43 | 7.53 | 7.53 | -0.26 (-3.34%) | 269,500 |
2 Sep 2022 | USD | 7.75 | 7.87 | 7.51 | 7.79 | 7.79 | +0.21 (+2.77%) | 143,900 |
1 Sep 2022 | USD | 7.4 | 7.58 | 7.28 | 7.58 | 7.58 | +0.15 (+2.02%) | 236,500 |
31 Aug 2022 | USD | 7.72 | 7.72 | 7.35 | 7.43 | 7.43 | -0.13 (-1.72%) | 200,000 |
30 Aug 2022 | USD | 7.95 | 7.95 | 7.51 | 7.56 | 7.56 | -0.18 (-2.33%) | 154,900 |
29 Aug 2022 | USD | 7.8 | 7.96 | 7.66 | 7.74 | 7.74 | -0.16 (-2.03%) | 165,200 |
26 Aug 2022 | USD | 8.35 | 8.4 | 7.82 | 7.9 | 7.9 | -0.38 (-4.59%) | 239,100 |
25 Aug 2022 | USD | 8.17 | 8.44 | 8.04 | 8.28 | 8.28 | +0.16 (+1.97%) | 114,700 |
24 Aug 2022 | USD | 7.95 | 8.23 | 7.83 | 8.12 | 8.12 | +0.14 (+1.75%) | 129,200 |
23 Aug 2022 | USD | 8.06 | 8.36 | 7.95 | 7.98 | 7.98 | -0.09 (-1.12%) | 154,400 |
22 Aug 2022 | USD | 8.14 | 8.21 | 7.91 | 8.07 | 8.07 | -0.3 (-3.58%) | 306,100 |
19 Aug 2022 | USD | 8.64 | 8.72 | 8.27 | 8.37 | 8.37 | -0.44 (-4.99%) | 297,600 |
18 Aug 2022 | USD | 8.86 | 8.9 | 8.63 | 8.81 | 8.81 | -0.04 (-0.45%) | 157,200 |
17 Aug 2022 | USD | 8.89 | 8.98 | 8.63 | 8.85 | 8.85 | -0.2 (-2.21%) | 254,100 |
16 Aug 2022 | USD | 8.77 | 9.21 | 8.68 | 9.05 | 9.05 | +0.22 (+2.49%) | 268,500 |
15 Aug 2022 | USD | 8.68 | 9.05 | 8.6 | 8.83 | 8.83 | +0.03 (+0.34%) | 269,100 |
12 Aug 2022 | USD | 9 | 9.1 | 8.5 | 8.8 | 8.8 | +0.08 (+0.92%) | 601,100 |
11 Aug 2022 | USD | 8.46 | 10.35 | 8.46 | 8.72 | 8.72 | -1.93 (-18.12%) | 1,527,100 |
10 Aug 2022 | USD | 10.08 | 10.81 | 10.06 | 10.65 | 10.65 | +0.88 (+9.01%) | 689,000 |
9 Aug 2022 | USD | 10.02 | 10.25 | 9.66 | 9.77 | 9.77 | -0.42 (-4.12%) | 323,900 |
8 Aug 2022 | USD | 9.41 | 10.34 | 9.41 | 10.19 | 10.19 | +0.83 (+8.87%) | 382,200 |
5 Aug 2022 | USD | 9.32 | 9.7 | 9.26 | 9.36 | 9.36 | -0.12 (-1.27%) | 138,200 |
4 Aug 2022 | USD | 9.93 | 9.93 | 9.43 | 9.48 | 9.48 | -0.37 (-3.76%) | 186,900 |
3 Aug 2022 | USD | 9.22 | 9.87 | 9.2 | 9.85 | 9.85 | +0.74 (+8.12%) | 249,600 |
2 Aug 2022 | USD | 8.5 | 9.24 | 8.38 | 9.11 | 9.11 | +0.53 (+6.18%) | 284,700 |
1 Aug 2022 | USD | 8.65 | 8.81 | 8.42 | 8.58 | 8.58 | -0.16 (-1.83%) | 190,700 |
29 Jul 2022 | USD | 8.88 | 9.01 | 8.64 | 8.74 | 8.74 | -0.14 (-1.58%) | 219,000 |