Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 8.33 | 8.93 | 8.33 | 8.88 | 8.88 | +0.53 (+6.35%) | 220,600 |
27 Jul 2022 | USD | 8.24 | 8.42 | 8.14 | 8.35 | 8.35 | +0.28 (+3.47%) | 169,500 |
26 Jul 2022 | USD | 8.54 | 8.59 | 8.01 | 8.07 | 8.07 | -0.54 (-6.27%) | 242,800 |
25 Jul 2022 | USD | 8.45 | 8.64 | 8.15 | 8.61 | 8.61 | +0.15 (+1.77%) | 167,400 |
22 Jul 2022 | USD | 8.95 | 8.96 | 8.4 | 8.46 | 8.46 | -0.44 (-4.94%) | 218,300 |
21 Jul 2022 | USD | 9.06 | 9.06 | 8.69 | 8.9 | 8.9 | -0.31 (-3.37%) | 320,000 |
20 Jul 2022 | USD | 8.92 | 9.27 | 8.92 | 9.21 | 9.21 | +0.29 (+3.25%) | 230,400 |
19 Jul 2022 | USD | 8.61 | 9.21 | 8.49 | 8.92 | 8.92 | +0.49 (+5.81%) | 373,700 |
18 Jul 2022 | USD | 8.25 | 8.59 | 8.21 | 8.43 | 8.43 | +0.29 (+3.56%) | 291,400 |
15 Jul 2022 | USD | 8.4 | 8.6 | 8.06 | 8.14 | 8.14 | +0.23 (+2.91%) | 632,000 |
14 Jul 2022 | USD | 7.67 | 8.03 | 7.64 | 7.91 | 7.91 | +0.06 (+0.76%) | 256,600 |
13 Jul 2022 | USD | 7.58 | 7.86 | 7.41 | 7.85 | 7.85 | +0.08 (+1.03%) | 256,300 |
12 Jul 2022 | USD | 7.64 | 7.91 | 7.56 | 7.77 | 7.77 | +0.12 (+1.57%) | 259,400 |
11 Jul 2022 | USD | 8.15 | 8.15 | 7.53 | 7.65 | 7.65 | -0.51 (-6.25%) | 447,000 |
8 Jul 2022 | USD | 8.3 | 8.47 | 8.06 | 8.16 | 8.16 | -0.04 (-0.49%) | 243,300 |
7 Jul 2022 | USD | 8.28 | 8.43 | 8.11 | 8.2 | 8.2 | -0.02 (-0.24%) | 357,500 |
6 Jul 2022 | USD | 8.62 | 8.75 | 8.21 | 8.22 | 8.22 | -0.38 (-4.42%) | 293,400 |
5 Jul 2022 | USD | 7.95 | 8.64 | 7.76 | 8.6 | 8.6 | +0.46 (+5.65%) | 343,300 |
1 Jul 2022 | USD | 8.02 | 8.21 | 7.89 | 8.14 | 8.14 | +0.11 (+1.37%) | 284,100 |
30 Jun 2022 | USD | 7.75 | 8.07 | 7.56 | 8.03 | 8.03 | +0.06 (+0.75%) | 354,200 |
29 Jun 2022 | USD | 8.33 | 8.33 | 7.69 | 7.97 | 7.97 | -0.32 (-3.86%) | 330,600 |
28 Jun 2022 | USD | 8.4 | 8.82 | 8.22 | 8.29 | 8.29 | 0.0 (0.0%) | 395,700 |
27 Jun 2022 | USD | 8.69 | 8.94 | 8.1 | 8.29 | 8.29 | -0.24 (-2.81%) | 739,100 |
24 Jun 2022 | USD | 8.35 | 8.97 | 8.34 | 8.53 | 8.53 | +0.24 (+2.90%) | 2,103,000 |
23 Jun 2022 | USD | 8 | 8.36 | 7.9 | 8.29 | 8.29 | +0.28 (+3.50%) | 542,800 |
22 Jun 2022 | USD | 7.45 | 8.04 | 7.42 | 8.01 | 8.01 | +0.4 (+5.26%) | 553,600 |
21 Jun 2022 | USD | 8.64 | 8.65 | 7.59 | 7.61 | 7.61 | -0.82 (-9.73%) | 846,100 |
17 Jun 2022 | USD | 7.73 | 8.43 | 7.73 | 8.43 | 8.43 | +0.74 (+9.62%) | 3,705,800 |
16 Jun 2022 | USD | 7.78 | 7.78 | 7.37 | 7.69 | 7.69 | -0.36 (-4.47%) | 892,700 |
15 Jun 2022 | USD | 7.55 | 8.25 | 7.54 | 8.05 | 8.05 | +0.62 (+8.34%) | 829,300 |