Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 12.89 | 13.17 | 12.5 | 12.65 | 12.65 | -0.32 (-2.47%) | 1,714,200 |
10 Aug 2022 | USD | 11.39 | 12.99 | 11.39 | 12.97 | 12.97 | +1.91 (+17.27%) | 1,950,600 |
9 Aug 2022 | USD | 11.21 | 11.395 | 10.53 | 11.06 | 11.06 | -0.35 (-3.07%) | 1,119,900 |
8 Aug 2022 | USD | 11.8 | 12.07 | 11.28 | 11.41 | 11.41 | -0.42 (-3.55%) | 1,333,600 |
5 Aug 2022 | USD | 10.57 | 11.91 | 10.49 | 11.83 | 11.83 | +1.25 (+11.81%) | 1,711,400 |
4 Aug 2022 | USD | 9.95 | 10.805 | 9.95 | 10.58 | 10.58 | +0.52 (+5.17%) | 1,393,300 |
3 Aug 2022 | USD | 10.14 | 10.75 | 9.925 | 10.06 | 10.06 | +0.04 (+0.40%) | 1,944,900 |
2 Aug 2022 | USD | 9.15 | 10.05 | 9.04 | 10.02 | 10.02 | +0.86 (+9.39%) | 1,167,000 |
1 Aug 2022 | USD | 8.48 | 9.38 | 8.39 | 9.16 | 9.16 | +0.69 (+8.15%) | 1,237,700 |
29 Jul 2022 | USD | 8.42 | 8.5 | 8.06 | 8.47 | 8.47 | +0.03 (+0.36%) | 781,700 |
28 Jul 2022 | USD | 8.11 | 8.51 | 7.71 | 8.44 | 8.44 | +0.35 (+4.33%) | 963,000 |
27 Jul 2022 | USD | 7.51 | 8.11 | 7.415 | 8.09 | 8.09 | +0.66 (+8.88%) | 1,017,800 |
26 Jul 2022 | USD | 7.24 | 7.58 | 7.09 | 7.43 | 7.43 | +0.13 (+1.78%) | 924,500 |
25 Jul 2022 | USD | 7.2 | 7.31 | 6.98 | 7.3 | 7.3 | +0.13 (+1.81%) | 859,900 |
22 Jul 2022 | USD | 7.88 | 7.895 | 7.14 | 7.17 | 7.17 | -0.71 (-9.01%) | 1,836,700 |
21 Jul 2022 | USD | 7.86 | 8 | 7.68 | 7.88 | 7.88 | +0.04 (+0.51%) | 524,500 |
20 Jul 2022 | USD | 7.65 | 8 | 7.52 | 7.84 | 7.84 | +0.22 (+2.89%) | 748,900 |
19 Jul 2022 | USD | 7.82 | 7.87 | 7.47 | 7.62 | 7.62 | -0.06 (-0.78%) | 942,400 |
18 Jul 2022 | USD | 8.15 | 8.25 | 7.61 | 7.68 | 7.68 | -0.29 (-3.64%) | 1,230,300 |
15 Jul 2022 | USD | 8.45 | 8.5 | 7.88 | 7.97 | 7.97 | -0.3 (-3.63%) | 805,400 |
14 Jul 2022 | USD | 8.26 | 8.345 | 8.105 | 8.27 | 8.27 | -0.11 (-1.31%) | 775,200 |
13 Jul 2022 | USD | 8.19 | 8.52 | 8.01 | 8.38 | 8.38 | -0.1 (-1.18%) | 538,200 |
12 Jul 2022 | USD | 8.25 | 8.51 | 7.915 | 8.48 | 8.48 | +0.26 (+3.16%) | 753,900 |
11 Jul 2022 | USD | 9.07 | 9.21 | 8.22 | 8.22 | 8.22 | -0.98 (-10.65%) | 986,700 |
8 Jul 2022 | USD | 9.13 | 9.28 | 8.955 | 9.2 | 9.2 | +0.03 (+0.33%) | 730,000 |
7 Jul 2022 | USD | 8.89 | 9.39 | 8.7 | 9.17 | 9.17 | +0.29 (+3.27%) | 1,026,100 |
6 Jul 2022 | USD | 8.55 | 9.05 | 8.45 | 8.88 | 8.88 | +0.34 (+3.98%) | 1,219,200 |
5 Jul 2022 | USD | 7.86 | 8.56 | 7.61 | 8.54 | 8.54 | +0.71 (+9.07%) | 1,715,500 |
1 Jul 2022 | USD | 7.21 | 7.87 | 7.12 | 7.83 | 7.83 | +0.59 (+8.15%) | 826,600 |
30 Jun 2022 | USD | 7.26 | 7.385 | 7.11 | 7.24 | 7.24 | -0.16 (-2.16%) | 594,900 |