Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 9.14 | 9.25 | 9.14 | 9.21 | 9.21 | +0.1 (+1.10%) | 152,200 |
8 Aug 2022 | USD | 9.15 | 9.23 | 9.095 | 9.11 | 9.11 | -0.1 (-1.09%) | 121,900 |
5 Aug 2022 | USD | 8.944 | 9.21 | 8.944 | 9.21 | 9.21 | -0.16 (-1.71%) | 93,400 |
4 Aug 2022 | USD | 9.245 | 9.38 | 9.24 | 9.37 | 9.37 | -0.07 (-0.74%) | 63,700 |
3 Aug 2022 | USD | 9.5 | 9.51 | 9.34 | 9.44 | 9.44 | +0.44 (+4.89%) | 162,700 |
2 Aug 2022 | USD | 9.07 | 9.08 | 8.96 | 9 | 9 | 0.0 (0.0%) | 168,900 |
1 Aug 2022 | USD | 9.12 | 9.17 | 8.955 | 9 | 9 | -0.014 (-0.16%) | 175,300 |
29 Jul 2022 | USD | 9.014 | 9.014 | 9.014 | 9.014 | 9.014 | +0.404 (+4.69%) | 96,647 |
28 Jul 2022 | USD | 8.57 | 8.67 | 8.4 | 8.61 | 8.61 | +0.23 (+2.74%) | 222,800 |
27 Jul 2022 | USD | 8.265 | 8.39 | 8.225 | 8.38 | 8.38 | +0.21 (+2.57%) | 146,300 |
26 Jul 2022 | USD | 8.19 | 8.3 | 8.16 | 8.17 | 8.17 | -0.27 (-3.20%) | 278,300 |
25 Jul 2022 | USD | 8.48 | 8.5 | 8.41 | 8.44 | 8.44 | +0.01 (+0.12%) | 190,600 |
22 Jul 2022 | USD | 8.41 | 8.483 | 8.39 | 8.43 | 8.43 | 0.0 (0.0%) | 112,600 |
21 Jul 2022 | USD | 8.43 | 8.51 | 8.38 | 8.43 | 8.43 | -0.398 (-4.51%) | 138,700 |
20 Jul 2022 | USD | 8.85 | 8.9 | 8.77 | 8.828 | 8.828 | +0.208 (+2.41%) | 268,400 |
19 Jul 2022 | USD | 8.45 | 8.66 | 8.44 | 8.62 | 8.62 | +0.29 (+3.48%) | 415,100 |
18 Jul 2022 | USD | 8.54 | 8.54 | 8.32 | 8.33 | 8.33 | +0.13 (+1.59%) | 219,700 |
15 Jul 2022 | USD | 8.22 | 8.275 | 8.18 | 8.2 | 8.2 | +0.095 (+1.17%) | 99,800 |
14 Jul 2022 | USD | 8.04 | 8.12 | 7.92 | 8.105 | 8.105 | +0.025 (+0.31%) | 145,900 |
13 Jul 2022 | USD | 7.95 | 8.129 | 7.9 | 8.08 | 8.08 | +0.07 (+0.87%) | 148,800 |
12 Jul 2022 | USD | 8.06 | 8.11 | 7.97 | 8.01 | 8.01 | -0.15 (-1.84%) | 259,300 |
11 Jul 2022 | USD | 8.24 | 8.27 | 8.16 | 8.16 | 8.16 | -0.35 (-4.11%) | 380,700 |
8 Jul 2022 | USD | 8.41 | 8.62 | 8.33 | 8.51 | 8.51 | +0.134 (+1.60%) | 135,800 |
7 Jul 2022 | USD | 8.175 | 8.41 | 8.175 | 8.376 | 8.376 | +0.146 (+1.77%) | 132,000 |
6 Jul 2022 | USD | 8.09 | 8.23 | 8.08 | 8.23 | 8.23 | +0.21 (+2.62%) | 431,900 |
5 Jul 2022 | USD | 8.05 | 8.065 | 7.87 | 8.02 | 8.02 | -0.4 (-4.75%) | 267,100 |
1 Jul 2022 | USD | 8.44 | 8.5 | 8.29 | 8.42 | 8.42 | -0.26 (-3.00%) | 142,400 |
30 Jun 2022 | USD | 8.56 | 8.74 | 8.47 | 8.68 | 8.68 | -0.09 (-1.03%) | 172,700 |
29 Jun 2022 | USD | 8.9 | 8.9 | 8.7 | 8.77 | 8.77 | -0.01 (-0.11%) | 298,500 |
28 Jun 2022 | USD | 8.86 | 8.99 | 8.78 | 8.78 | 8.78 | +0.01 (+0.11%) | 358,200 |