Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 7.96 | 8.07 | 7.96 | 8.07 | 24.21 | +0.081 (+1.01%) | 9,700 |
4 Aug 2022 | USD | 7.94 | 8.02 | 7.94 | 7.989 | 23.967 | +0.049 (+0.62%) | 14,100 |
3 Aug 2022 | USD | 7.94 | 7.95 | 7.88 | 7.94 | 23.82 | -0.07 (-0.87%) | 25,700 |
2 Aug 2022 | USD | 8.03 | 8.08 | 7.99 | 8.01 | 24.03 | -0.06 (-0.74%) | 11,000 |
1 Aug 2022 | USD | 8.13 | 8.14 | 8.062 | 8.07 | 24.21 | -0.16 (-1.94%) | 22,800 |
29 Jul 2022 | USD | 8.14 | 8.23 | 8.11 | 8.23 | 24.69 | +0.049 (+0.60%) | 11,100 |
28 Jul 2022 | USD | 8.2 | 8.2 | 8.119 | 8.181 | 24.543 | +0.008 (+0.10%) | 7,800 |
27 Jul 2022 | USD | 8.11 | 8.2 | 8.06 | 8.173 | 24.519 | +0.133 (+1.65%) | 9,400 |
26 Jul 2022 | USD | 8.05 | 8.109 | 8 | 8.04 | 24.12 | -0.03 (-0.37%) | 44,200 |
25 Jul 2022 | USD | 8.1 | 8.12 | 8.02 | 8.07 | 24.21 | +0.05 (+0.62%) | 166,800 |
22 Jul 2022 | USD | 8.081 | 8.11 | 8 | 8.02 | 24.06 | -0.04 (-0.50%) | 10,600 |
21 Jul 2022 | USD | 8.04 | 8.06 | 8 | 8.06 | 24.18 | -0.03 (-0.37%) | 11,700 |
20 Jul 2022 | USD | 8.12 | 8.13 | 8.04 | 8.09 | 24.27 | -0.015 (-0.19%) | 12,700 |
19 Jul 2022 | USD | 8.08 | 8.14 | 8.08 | 8.105 | 24.315 | +0.075 (+0.93%) | 19,800 |
18 Jul 2022 | USD | 8 | 8.08 | 8 | 8.03 | 24.09 | +0.13 (+1.65%) | 17,900 |
15 Jul 2022 | USD | 7.86 | 7.9 | 7.8 | 7.9 | 23.7 | -0.01 (-0.13%) | 17,900 |
14 Jul 2022 | USD | 8 | 8 | 7.79 | 7.91 | 23.73 | -0.15 (-1.86%) | 545,000 |
13 Jul 2022 | USD | 8.01 | 8.1 | 8 | 8.06 | 24.18 | -0.02 (-0.25%) | 23,400 |
12 Jul 2022 | USD | 8.07 | 8.13 | 8.05 | 8.08 | 24.24 | -0.07 (-0.86%) | 111,500 |
11 Jul 2022 | USD | 8.21 | 8.21 | 8.06 | 8.15 | 24.45 | -0.17 (-2.04%) | 6,600 |
8 Jul 2022 | USD | 8.37 | 8.37 | 8.25 | 8.32 | 24.96 | +0.028 (+0.34%) | 9,600 |
7 Jul 2022 | USD | 8.24 | 8.34 | 8.24 | 8.292 | 24.876 | +0.186 (+2.29%) | 13,600 |
6 Jul 2022 | USD | 8.25 | 8.25 | 8.0601 | 8.106 | 24.318 | -0.114 (-1.39%) | 20,724 |
5 Jul 2022 | USD | 8.28 | 8.28 | 8.12 | 8.22 | 24.66 | -0.241 (-2.85%) | 31,900 |
1 Jul 2022 | USD | 8.45 | 8.489 | 8.4 | 8.461 | 25.383 | -0.079 (-0.93%) | 7,300 |
30 Jun 2022 | USD | 8.53 | 8.569 | 8.457 | 8.54 | 25.62 | -0.03 (-0.35%) | 12,000 |
29 Jun 2022 | USD | 8.59 | 8.59 | 8.54 | 8.57 | 25.71 | +0.06 (+0.71%) | 5,800 |
28 Jun 2022 | USD | 8.62 | 8.62 | 8.51 | 8.51 | 25.53 | 0.0 (0.0%) | 7,100 |
27 Jun 2022 | USD | 8.52 | 8.577 | 8.51 | 8.51 | 25.53 | +0.02 (+0.24%) | 21,100 |
24 Jun 2022 | USD | 8.46 | 8.507 | 8.4 | 8.49 | 25.47 | +0.097 (+1.16%) | 7,700 |