Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | USD | 8.41 | 8.5 | 8.24 | 8.44 | 8.44 | +0.16 (+1.93%) | 989,582 |
24 Aug 2022 | USD | 8.15 | 8.375 | 8.136 | 8.28 | 8.28 | +0.14 (+1.72%) | 547,748 |
23 Aug 2022 | USD | 8.08 | 8.41 | 8.055 | 8.14 | 8.14 | +0.1 (+1.24%) | 873,878 |
22 Aug 2022 | USD | 7.93 | 8.065 | 7.87 | 8.04 | 8.04 | -0.07 (-0.86%) | 689,518 |
19 Aug 2022 | USD | 8.41 | 8.44 | 8.065 | 8.11 | 8.11 | -0.45 (-5.26%) | 750,698 |
18 Aug 2022 | USD | 8.48 | 8.66 | 8.37 | 8.56 | 8.56 | +0.01 (+0.12%) | 587,091 |
17 Aug 2022 | USD | 8.72 | 8.72 | 8.435 | 8.55 | 8.55 | -0.36 (-4.04%) | 652,480 |
16 Aug 2022 | USD | 8.73 | 8.965 | 8.591 | 8.91 | 8.91 | +0.14 (+1.60%) | 655,687 |
15 Aug 2022 | USD | 8.85 | 8.985 | 8.63 | 8.77 | 8.77 | -0.19 (-2.12%) | 666,258 |
12 Aug 2022 | USD | 8.86 | 9 | 8.81 | 8.96 | 8.96 | +0.15 (+1.70%) | 619,031 |
11 Aug 2022 | USD | 9.1 | 9.1858 | 8.73 | 8.81 | 8.81 | -0.24 (-2.65%) | 673,175 |
10 Aug 2022 | USD | 8.63 | 9.155 | 8.63 | 9.05 | 9.05 | +0.7 (+8.38%) | 1,554,795 |
9 Aug 2022 | USD | 8.28 | 8.36 | 8.14 | 8.35 | 8.35 | +0.07 (+0.85%) | 889,227 |
8 Aug 2022 | USD | 7.98 | 8.335 | 7.95 | 8.28 | 8.28 | +0.33 (+4.15%) | 977,852 |
5 Aug 2022 | USD | 7.61 | 8.02 | 7.52 | 7.95 | 7.95 | +0.2 (+2.58%) | 609,180 |
4 Aug 2022 | USD | 7.59 | 7.77 | 7.515 | 7.75 | 7.75 | +0.19 (+2.51%) | 672,558 |
3 Aug 2022 | USD | 7.2 | 7.615 | 7.2 | 7.56 | 7.56 | +0.38 (+5.29%) | 940,881 |
2 Aug 2022 | USD | 6.7 | 7.28 | 6.69 | 7.18 | 7.18 | +0.41 (+6.06%) | 819,171 |
1 Aug 2022 | USD | 6.7 | 6.855 | 6.573 | 6.77 | 6.77 | 0.0 (0.0%) | 624,391 |
29 Jul 2022 | USD | 6.86 | 6.86 | 6.615 | 6.77 | 6.77 | -0.09 (-1.31%) | 886,237 |
28 Jul 2022 | USD | 6.98 | 7.04 | 6.73 | 6.86 | 6.86 | -0.11 (-1.58%) | 685,585 |
27 Jul 2022 | USD | 6.97 | 7 | 6.76 | 6.97 | 6.97 | +0.11 (+1.60%) | 595,936 |
26 Jul 2022 | USD | 7.12 | 7.15 | 6.79 | 6.86 | 6.86 | -0.33 (-4.59%) | 569,600 |
25 Jul 2022 | USD | 7.35 | 7.35 | 7.06 | 7.19 | 7.19 | -0.16 (-2.18%) | 554,499 |
22 Jul 2022 | USD | 7.77 | 7.86 | 7.23 | 7.35 | 7.35 | -0.4 (-5.16%) | 780,841 |
21 Jul 2022 | USD | 7.56 | 7.76 | 7.53 | 7.75 | 7.75 | +0.19 (+2.51%) | 719,337 |
20 Jul 2022 | USD | 7.11 | 7.755 | 7.11 | 7.56 | 7.56 | +0.55 (+7.85%) | 1,141,088 |
19 Jul 2022 | USD | 7.1 | 7.16 | 6.73 | 7.01 | 7.01 | +0.06 (+0.86%) | 931,957 |
18 Jul 2022 | USD | 7.31 | 7.43 | 6.95 | 6.95 | 6.95 | -0.3 (-4.14%) | 1,104,054 |
15 Jul 2022 | USD | 7.36 | 7.36 | 7.05 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,525,212 |