Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 8.68 | 8.71 | 8.63 | 8.65 | 25.95 | +0.01 (+0.12%) | 129,700 |
10 Aug 2022 | USD | 8.63 | 8.65 | 8.57 | 8.64 | 25.92 | +0.13 (+1.53%) | 79,000 |
9 Aug 2022 | USD | 8.55 | 8.55 | 8.49 | 8.51 | 25.53 | -0.05 (-0.58%) | 78,000 |
8 Aug 2022 | USD | 8.51 | 8.6 | 8.5 | 8.56 | 25.68 | +0.08 (+0.94%) | 129,100 |
5 Aug 2022 | USD | 8.52 | 8.53 | 8.44 | 8.48 | 25.44 | -0.05 (-0.59%) | 187,000 |
4 Aug 2022 | USD | 8.56 | 8.58 | 8.53 | 8.53 | 25.59 | -0.03 (-0.35%) | 73,800 |
3 Aug 2022 | USD | 8.59 | 8.59 | 8.53 | 8.56 | 25.68 | -0.03 (-0.35%) | 144,900 |
2 Aug 2022 | USD | 8.71 | 8.739 | 8.56 | 8.59 | 25.77 | -0.18 (-2.05%) | 203,500 |
1 Aug 2022 | USD | 8.75 | 8.79 | 8.68 | 8.77 | 26.31 | +0.01 (+0.11%) | 282,200 |
29 Jul 2022 | USD | 8.7 | 8.76 | 8.67 | 8.76 | 26.28 | +0.08 (+0.92%) | 219,100 |
28 Jul 2022 | USD | 8.5 | 8.7 | 8.5 | 8.68 | 26.04 | +0.17 (+2.00%) | 151,600 |
27 Jul 2022 | USD | 8.4 | 8.52 | 8.392 | 8.51 | 25.53 | +0.13 (+1.55%) | 219,100 |
26 Jul 2022 | USD | 8.39 | 8.39 | 8.32 | 8.38 | 25.14 | +0.02 (+0.24%) | 70,900 |
25 Jul 2022 | USD | 8.34 | 8.37 | 8.29 | 8.36 | 25.08 | +0.07 (+0.84%) | 87,700 |
22 Jul 2022 | USD | 8.31 | 8.35 | 8.26 | 8.29 | 24.87 | +0.01 (+0.12%) | 95,900 |
21 Jul 2022 | USD | 8.23 | 8.285 | 8.17 | 8.28 | 24.84 | +0.02 (+0.24%) | 104,700 |
20 Jul 2022 | USD | 8.26 | 8.27 | 8.192 | 8.26 | 24.78 | 0.0 (0.0%) | 112,600 |
19 Jul 2022 | USD | 8.13 | 8.26 | 8.13 | 8.26 | 24.78 | +0.19 (+2.35%) | 102,200 |
18 Jul 2022 | USD | 8.17 | 8.18 | 8.04 | 8.07 | 24.21 | -0.06 (-0.74%) | 164,100 |
15 Jul 2022 | USD | 8.04 | 8.135 | 7.97 | 8.13 | 24.39 | +0.16 (+2.01%) | 125,800 |
14 Jul 2022 | USD | 8 | 8.01 | 7.92 | 7.97 | 23.91 | -0.14 (-1.73%) | 96,100 |
13 Jul 2022 | USD | 8.01 | 8.12 | 7.995 | 8.11 | 24.33 | +0.06 (+0.75%) | 86,900 |
12 Jul 2022 | USD | 8.06 | 8.11 | 8.02 | 8.05 | 24.15 | 0.0 (0.0%) | 200,600 |
11 Jul 2022 | USD | 8.1 | 8.1 | 8.04 | 8.05 | 24.15 | -0.08 (-0.98%) | 68,800 |
8 Jul 2022 | USD | 8.09 | 8.14 | 8.05 | 8.13 | 24.39 | +0.02 (+0.25%) | 97,500 |
7 Jul 2022 | USD | 8.07 | 8.14 | 8.07 | 8.11 | 24.33 | +0.05 (+0.62%) | 106,200 |
6 Jul 2022 | USD | 8.09 | 8.14 | 8 | 8.06 | 24.18 | -0.06 (-0.74%) | 75,600 |
5 Jul 2022 | USD | 8.06 | 8.12 | 7.955 | 8.12 | 24.36 | -0.07 (-0.85%) | 96,200 |
1 Jul 2022 | USD | 8.04 | 8.19 | 8.01 | 8.19 | 24.57 | +0.15 (+1.87%) | 99,000 |
30 Jun 2022 | USD | 7.99 | 8.09 | 7.955 | 8.04 | 24.12 | -0.03 (-0.37%) | 135,200 |