Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 7.64 | 7.95 | 7.32 | 7.32 | 7.32 | -0.37 (-4.81%) | 165,000 |
1 Aug 2022 | USD | 7.7 | 7.93 | 7.58 | 7.69 | 7.69 | -0.17 (-2.16%) | 353,700 |
29 Jul 2022 | USD | 7.93 | 8.02 | 7.66 | 7.86 | 7.86 | +0.01 (+0.13%) | 149,700 |
28 Jul 2022 | USD | 7.83 | 7.97 | 7.51 | 7.85 | 7.85 | -0.05 (-0.63%) | 133,500 |
27 Jul 2022 | USD | 8.03 | 8.32 | 7.9 | 7.9 | 7.9 | +0.04 (+0.51%) | 455,000 |
26 Jul 2022 | USD | 7.8 | 8.005 | 7.64 | 7.86 | 7.86 | +0.03 (+0.38%) | 431,800 |
25 Jul 2022 | USD | 8.41 | 8.44 | 7.81 | 7.83 | 7.83 | -0.63 (-7.45%) | 413,600 |
22 Jul 2022 | USD | 8.94 | 9.08 | 8.37 | 8.46 | 8.46 | -0.49 (-5.47%) | 248,400 |
21 Jul 2022 | USD | 9.15 | 9.36 | 8.89 | 8.95 | 8.95 | -0.26 (-2.82%) | 200,200 |
20 Jul 2022 | USD | 8.58 | 9.53 | 8.51 | 9.21 | 9.21 | +0.61 (+7.09%) | 350,500 |
19 Jul 2022 | USD | 9.14 | 9.197 | 8.52 | 8.6 | 8.6 | -0.33 (-3.70%) | 459,200 |
18 Jul 2022 | USD | 9.08 | 9.499 | 8.91 | 8.93 | 8.93 | -0.08 (-0.89%) | 104,700 |
15 Jul 2022 | USD | 8.88 | 9.1 | 8.63 | 9.01 | 9.01 | +0.11 (+1.24%) | 232,800 |
14 Jul 2022 | USD | 9.28 | 9.51 | 8.84 | 8.9 | 8.9 | -0.63 (-6.61%) | 317,700 |
13 Jul 2022 | USD | 8.99 | 9.53 | 8.97 | 9.53 | 9.53 | +0.29 (+3.14%) | 100,500 |
12 Jul 2022 | USD | 9.52 | 9.62 | 9.17 | 9.24 | 9.24 | -0.2 (-2.12%) | 128,200 |
11 Jul 2022 | USD | 9.95 | 10.17 | 9.41 | 9.44 | 9.44 | -0.68 (-6.72%) | 81,000 |
8 Jul 2022 | USD | 9.43 | 10.215 | 9.43 | 10.12 | 10.12 | +0.71 (+7.55%) | 137,600 |
7 Jul 2022 | USD | 8.81 | 9.45 | 8.81 | 9.41 | 9.41 | +0.5 (+5.61%) | 424,500 |
6 Jul 2022 | USD | 8.83 | 9.09 | 8.625 | 8.91 | 8.91 | +0.01 (+0.11%) | 953,600 |
5 Jul 2022 | USD | 8.86 | 9.08 | 8.56 | 8.9 | 8.9 | -0.25 (-2.73%) | 1,181,000 |
1 Jul 2022 | USD | 9.1 | 9.605 | 8.99 | 9.15 | 9.15 | -0.1 (-1.08%) | 96,300 |
30 Jun 2022 | USD | 9.26 | 9.46 | 8.9 | 9.25 | 9.25 | -0.28 (-2.94%) | 351,600 |
29 Jun 2022 | USD | 9.24 | 9.72 | 9.15 | 9.53 | 9.53 | +0.2 (+2.14%) | 294,300 |
28 Jun 2022 | USD | 9.67 | 9.92 | 9.28 | 9.33 | 9.33 | -0.32 (-3.32%) | 161,300 |
27 Jun 2022 | USD | 9.47 | 9.97 | 9.15 | 9.65 | 9.65 | +0.05 (+0.52%) | 270,600 |
24 Jun 2022 | USD | 9.26 | 9.815 | 9.26 | 9.6 | 9.6 | +0.3 (+3.23%) | 156,800 |
23 Jun 2022 | USD | 8.98 | 9.54 | 8.8 | 9.3 | 9.3 | +0.33 (+3.68%) | 214,700 |
22 Jun 2022 | USD | 9 | 9.16 | 8.85 | 8.97 | 8.97 | -0.09 (-0.99%) | 395,200 |
21 Jun 2022 | USD | 8.75 | 9.6 | 8.57 | 9.06 | 9.06 | +0.26 (+2.95%) | 404,000 |