Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | USD | 6.86 | 7.23 | 6.78 | 7.21 | 7.21 | +0.27 (+3.89%) | 584,800 |
12 Aug 2022 | USD | 7.01 | 7.09 | 6.83 | 6.94 | 6.94 | -0.07 (-1.00%) | 564,800 |
11 Aug 2022 | USD | 7.11 | 7.32 | 6.9 | 7.01 | 7.01 | -0.01 (-0.14%) | 956,200 |
10 Aug 2022 | USD | 7.1 | 7.25 | 6.8 | 7.02 | 7.02 | +0.07 (+1.01%) | 1,125,100 |
9 Aug 2022 | USD | 7.09 | 7.15 | 6.68 | 6.95 | 6.95 | -0.82 (-10.55%) | 1,333,600 |
8 Aug 2022 | USD | 8.16 | 8.32 | 7.65 | 7.77 | 7.77 | +0.13 (+1.70%) | 1,091,200 |
5 Aug 2022 | USD | 7.12 | 7.72 | 7.05 | 7.64 | 7.64 | +0.85 (+12.52%) | 1,384,900 |
4 Aug 2022 | USD | 6.7 | 6.96 | 6.65 | 6.79 | 6.79 | +0.16 (+2.41%) | 1,027,200 |
3 Aug 2022 | USD | 6.45 | 6.8 | 6.38 | 6.63 | 6.63 | +0.22 (+3.43%) | 503,200 |
2 Aug 2022 | USD | 6.3 | 6.51 | 6.28 | 6.41 | 6.41 | +0.09 (+1.42%) | 500,600 |
1 Aug 2022 | USD | 6.26 | 6.45 | 6.2 | 6.32 | 6.32 | +0.01 (+0.16%) | 270,400 |
29 Jul 2022 | USD | 6.35 | 6.37 | 6.22 | 6.31 | 6.31 | -0.06 (-0.94%) | 330,900 |
28 Jul 2022 | USD | 6.42 | 6.55 | 6.2 | 6.37 | 6.37 | -0.12 (-1.85%) | 273,800 |
27 Jul 2022 | USD | 6.37 | 6.52 | 6.2 | 6.49 | 6.49 | +0.2 (+3.18%) | 212,800 |
26 Jul 2022 | USD | 6.41 | 6.41 | 6.18 | 6.29 | 6.29 | -0.13 (-2.02%) | 185,200 |
25 Jul 2022 | USD | 6.69 | 6.77 | 6.2 | 6.42 | 6.42 | -0.13 (-1.98%) | 269,000 |
22 Jul 2022 | USD | 6.81 | 6.89 | 6.48 | 6.55 | 6.55 | -0.25 (-3.68%) | 350,800 |
21 Jul 2022 | USD | 6.67 | 6.85 | 6.62 | 6.8 | 6.8 | +0.08 (+1.19%) | 562,700 |
20 Jul 2022 | USD | 6.43 | 6.75 | 6.43 | 6.72 | 6.72 | +0.36 (+5.66%) | 464,200 |
19 Jul 2022 | USD | 6.08 | 6.37 | 6.08 | 6.36 | 6.36 | +0.27 (+4.43%) | 275,795 |
18 Jul 2022 | USD | 6.29 | 6.44 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 348,177 |
15 Jul 2022 | USD | 6.24 | 6.24 | 5.96 | 6.11 | 6.11 | 0.0 (0.0%) | 274,100 |
14 Jul 2022 | USD | 6.07 | 6.19 | 5.97 | 6.11 | 6.11 | -0.01 (-0.16%) | 409,700 |
13 Jul 2022 | USD | 6 | 6.21 | 6 | 6.12 | 6.12 | 0.0 (0.0%) | 334,500 |
12 Jul 2022 | USD | 6.06 | 6.22 | 5.98 | 6.12 | 6.12 | +0.04 (+0.66%) | 298,400 |
11 Jul 2022 | USD | 6.74 | 6.74 | 6.06 | 6.08 | 6.08 | -0.66 (-9.79%) | 355,200 |
8 Jul 2022 | USD | 6.71 | 7.01 | 6.62 | 6.74 | 6.74 | -0.09 (-1.32%) | 337,200 |
7 Jul 2022 | USD | 6.62 | 6.85 | 6.6 | 6.83 | 6.83 | +0.2 (+3.02%) | 243,700 |
6 Jul 2022 | USD | 6.48 | 6.67 | 6.44 | 6.63 | 6.63 | +0.14 (+2.16%) | 236,300 |
5 Jul 2022 | USD | 6.42 | 6.5 | 6.17 | 6.49 | 6.49 | +0.01 (+0.15%) | 406,300 |