Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 7.4 | 7.5 | 7.24 | 7.33 | 7.33 | -0.14 (-1.87%) | 2,174,200 |
4 Aug 2022 | USD | 7.4 | 7.56 | 7.4 | 7.47 | 7.47 | +0.04 (+0.54%) | 1,663,000 |
3 Aug 2022 | USD | 7.42 | 7.52 | 7.39 | 7.43 | 7.43 | +0.02 (+0.27%) | 1,434,400 |
2 Aug 2022 | USD | 7.76 | 7.81 | 7.41 | 7.41 | 7.41 | -0.37 (-4.76%) | 1,590,300 |
1 Aug 2022 | USD | 7.72 | 8 | 7.7 | 7.78 | 7.78 | -0.04 (-0.51%) | 2,746,100 |
29 Jul 2022 | USD | 7.86 | 7.98 | 7.75 | 7.82 | 7.82 | -0.03 (-0.38%) | 1,510,400 |
28 Jul 2022 | USD | 7.59 | 7.97 | 7.56 | 7.85 | 7.85 | +0.18 (+2.35%) | 2,970,600 |
27 Jul 2022 | USD | 7.71 | 7.77 | 7.38 | 7.67 | 7.67 | +0.13 (+1.72%) | 1,379,500 |
26 Jul 2022 | USD | 7.76 | 7.85 | 7.46 | 7.54 | 7.54 | -0.32 (-4.07%) | 1,635,100 |
25 Jul 2022 | USD | 7.94 | 7.98 | 7.81 | 7.86 | 7.86 | -0.05 (-0.63%) | 825,000 |
22 Jul 2022 | USD | 8.02 | 8.09 | 7.85 | 7.91 | 7.91 | -0.07 (-0.88%) | 617,700 |
21 Jul 2022 | USD | 8 | 8.13 | 7.82 | 7.98 | 7.98 | -0.07 (-0.87%) | 818,700 |
20 Jul 2022 | USD | 8.06 | 8.19 | 8.02 | 8.05 | 8.05 | +0.05 (+0.63%) | 1,084,400 |
19 Jul 2022 | USD | 8.09 | 8.17 | 7.91 | 8 | 8 | 0.0 (0.0%) | 811,000 |
18 Jul 2022 | USD | 8.07 | 8.15 | 7.95 | 8 | 8 | +0.06 (+0.76%) | 470,800 |
15 Jul 2022 | USD | 7.94 | 8.01 | 7.81 | 7.94 | 7.94 | +0.16 (+2.06%) | 512,300 |
14 Jul 2022 | USD | 7.67 | 7.8 | 7.59 | 7.78 | 7.78 | -0.03 (-0.38%) | 959,200 |
13 Jul 2022 | USD | 7.73 | 7.89 | 7.63 | 7.81 | 7.81 | 0.0 (0.0%) | 1,147,300 |
12 Jul 2022 | USD | 7.72 | 7.95 | 7.72 | 7.81 | 7.81 | +0.06 (+0.77%) | 669,400 |
11 Jul 2022 | USD | 7.87 | 7.88 | 7.59 | 7.75 | 7.75 | -0.24 (-3.00%) | 1,947,500 |
8 Jul 2022 | USD | 8 | 8.1 | 7.91 | 7.99 | 7.99 | -0.01 (-0.13%) | 950,500 |
7 Jul 2022 | USD | 8.1 | 8.14 | 7.97 | 8 | 8 | -0.05 (-0.62%) | 1,172,300 |
6 Jul 2022 | USD | 8.14 | 8.16 | 7.95 | 8.05 | 8.05 | -0.08 (-0.98%) | 1,052,100 |
5 Jul 2022 | USD | 8.27 | 8.27 | 7.85 | 8.13 | 8.13 | -0.14 (-1.69%) | 766,000 |
1 Jul 2022 | USD | 8.12 | 8.3 | 8.02 | 8.27 | 8.27 | +0.09 (+1.10%) | 986,000 |
30 Jun 2022 | USD | 8.44 | 8.51 | 8.17 | 8.18 | 8.18 | -0.47 (-5.43%) | 3,391,400 |
29 Jun 2022 | USD | 8.67 | 8.72 | 8.52 | 8.65 | 8.65 | -0.03 (-0.35%) | 867,900 |
28 Jun 2022 | USD | 8.83 | 8.94 | 8.66 | 8.68 | 8.68 | +0.04 (+0.46%) | 1,215,200 |
27 Jun 2022 | USD | 8.76 | 8.8 | 8.53 | 8.64 | 8.64 | -0.06 (-0.69%) | 695,900 |
24 Jun 2022 | USD | 8.49 | 8.77 | 8.43 | 8.7 | 8.7 | +0.31 (+3.69%) | 1,156,400 |