Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 10.59 | 11.685 | 10.05 | 11.47 | 11.47 | +0.61 (+5.62%) | 674,200 |
4 Aug 2022 | USD | 10.26 | 11.02 | 10.26 | 10.86 | 10.86 | +0.67 (+6.58%) | 252,500 |
3 Aug 2022 | USD | 10.03 | 10.54 | 9.98 | 10.19 | 10.19 | +0.36 (+3.66%) | 144,700 |
2 Aug 2022 | USD | 9.27 | 9.925 | 9.16 | 9.83 | 9.83 | +0.41 (+4.35%) | 134,700 |
1 Aug 2022 | USD | 9.88 | 10.02 | 9.31 | 9.42 | 9.42 | -0.26 (-2.69%) | 250,300 |
29 Jul 2022 | USD | 10.92 | 10.94 | 9.65 | 9.68 | 9.68 | -1.36 (-12.32%) | 239,900 |
28 Jul 2022 | USD | 11.93 | 11.96 | 10.74 | 11.04 | 11.04 | -0.93 (-7.77%) | 312,800 |
27 Jul 2022 | USD | 12 | 12.16 | 11.755 | 11.97 | 11.97 | +0.16 (+1.35%) | 130,400 |
26 Jul 2022 | USD | 11.42 | 11.95 | 11.12 | 11.81 | 11.81 | +0.26 (+2.25%) | 175,300 |
25 Jul 2022 | USD | 11.59 | 11.59 | 11.08 | 11.55 | 11.55 | -0.1 (-0.86%) | 210,300 |
22 Jul 2022 | USD | 12.09 | 12.09 | 11.32 | 11.65 | 11.65 | -0.33 (-2.75%) | 324,700 |
21 Jul 2022 | USD | 11.51 | 12.16 | 11.405 | 11.98 | 11.98 | +0.47 (+4.08%) | 221,000 |
20 Jul 2022 | USD | 10.77 | 11.55 | 10.62 | 11.51 | 11.51 | +0.89 (+8.38%) | 197,000 |
19 Jul 2022 | USD | 10.59 | 10.88 | 10.27 | 10.62 | 10.62 | +0.25 (+2.41%) | 156,700 |
18 Jul 2022 | USD | 10.5 | 10.74 | 10.33 | 10.37 | 10.37 | +0.01 (+0.10%) | 190,100 |
15 Jul 2022 | USD | 10.71 | 10.71 | 10.04 | 10.36 | 10.36 | -0.11 (-1.05%) | 151,400 |
14 Jul 2022 | USD | 10.67 | 11.28 | 10.24 | 10.47 | 10.47 | -0.39 (-3.59%) | 161,700 |
13 Jul 2022 | USD | 9.93 | 10.93 | 9.72 | 10.86 | 10.86 | +0.72 (+7.10%) | 224,700 |
12 Jul 2022 | USD | 9.31 | 10.24 | 8.78 | 10.14 | 10.14 | +0.88 (+9.50%) | 790,500 |
11 Jul 2022 | USD | 9.74 | 9.98 | 9.14 | 9.26 | 9.26 | -0.49 (-5.03%) | 208,200 |
8 Jul 2022 | USD | 9.46 | 9.84 | 9.36 | 9.75 | 9.75 | -0.01 (-0.10%) | 173,400 |
7 Jul 2022 | USD | 9.45 | 9.95 | 9.31 | 9.76 | 9.76 | +0.35 (+3.72%) | 221,000 |
6 Jul 2022 | USD | 9.13 | 9.48 | 9.021 | 9.41 | 9.41 | +0.26 (+2.84%) | 256,300 |
5 Jul 2022 | USD | 8.07 | 9.17 | 7.99 | 9.15 | 9.15 | +0.92 (+11.18%) | 320,500 |
1 Jul 2022 | USD | 8.07 | 8.31 | 8.05 | 8.23 | 8.23 | +0.14 (+1.73%) | 197,100 |
30 Jun 2022 | USD | 8.06 | 8.19 | 7.81 | 8.09 | 8.09 | -0.01 (-0.12%) | 229,700 |
29 Jun 2022 | USD | 8.12 | 8.225 | 7.72 | 8.1 | 8.1 | +0.04 (+0.50%) | 338,700 |
28 Jun 2022 | USD | 8.17 | 8.286 | 7.84 | 8.06 | 8.06 | -0.12 (-1.47%) | 288,000 |
27 Jun 2022 | USD | 7.89 | 8.31 | 7.55 | 8.18 | 8.18 | +0.18 (+2.25%) | 331,400 |
24 Jun 2022 | USD | 7.55 | 8.11 | 7.26 | 8 | 8 | +0.55 (+7.38%) | 1,944,100 |