Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | USD | 6.37 | 6.49 | 6.07 | 6.34 | 6.34 | -0.01 (-0.16%) | 1,194,600 |
30 Aug 2022 | USD | 6.51 | 6.62 | 6.285 | 6.35 | 6.35 | -0.16 (-2.46%) | 514,100 |
29 Aug 2022 | USD | 6.69 | 6.844 | 6.475 | 6.51 | 6.51 | -0.27 (-3.98%) | 620,500 |
26 Aug 2022 | USD | 7.49 | 7.53 | 6.75 | 6.78 | 6.78 | -0.71 (-9.48%) | 731,600 |
25 Aug 2022 | USD | 7.74 | 7.78 | 7.215 | 7.49 | 7.49 | -0.17 (-2.22%) | 853,000 |
24 Aug 2022 | USD | 7.99 | 8.2 | 7.61 | 7.66 | 7.66 | +0.105 (+1.39%) | 1,911,000 |
23 Aug 2022 | USD | 7.27 | 7.63 | 7.095 | 7.555 | 7.555 | +0.305 (+4.21%) | 2,251,500 |
22 Aug 2022 | USD | 9.03 | 9.045 | 7.22 | 7.25 | 7.25 | -1.96 (-21.28%) | 2,028,000 |
19 Aug 2022 | USD | 9.5 | 9.5 | 9.12 | 9.21 | 9.21 | -0.39 (-4.06%) | 560,400 |
18 Aug 2022 | USD | 9.72 | 9.83 | 9.55 | 9.6 | 9.6 | -0.12 (-1.23%) | 276,200 |
17 Aug 2022 | USD | 9.79 | 9.95 | 9.69 | 9.72 | 9.72 | -0.26 (-2.61%) | 270,200 |
16 Aug 2022 | USD | 10.33 | 10.78 | 9.87 | 9.98 | 9.98 | -0.58 (-5.49%) | 889,200 |
15 Aug 2022 | USD | 10.26 | 10.73 | 10.17 | 10.56 | 10.56 | +0.09 (+0.86%) | 617,700 |
12 Aug 2022 | USD | 10.02 | 10.64 | 9.4 | 10.47 | 10.47 | +0.46 (+4.60%) | 929,200 |
11 Aug 2022 | USD | 11.83 | 11.97 | 9.85 | 10.01 | 10.01 | -1.89 (-15.88%) | 1,484,500 |
10 Aug 2022 | USD | 12.14 | 12.35 | 11.42 | 11.9 | 11.9 | -0.12 (-1.00%) | 1,027,300 |
9 Aug 2022 | USD | 12.37 | 12.525 | 11.59 | 12.02 | 12.02 | -0.31 (-2.51%) | 558,300 |
8 Aug 2022 | USD | 12.37 | 12.58 | 12.08 | 12.33 | 12.33 | +0.05 (+0.41%) | 531,400 |
5 Aug 2022 | USD | 12.51 | 12.59 | 12.23 | 12.28 | 12.28 | -0.44 (-3.46%) | 261,800 |
4 Aug 2022 | USD | 12.53 | 12.89 | 12.51 | 12.72 | 12.72 | +0.21 (+1.68%) | 245,000 |
3 Aug 2022 | USD | 12.28 | 13 | 12.27 | 12.51 | 12.51 | +0.34 (+2.79%) | 423,000 |
2 Aug 2022 | USD | 11.85 | 12.44 | 11.85 | 12.17 | 12.17 | +0.17 (+1.42%) | 217,800 |
1 Aug 2022 | USD | 12.04 | 12.4 | 11.68 | 12 | 12 | -0.19 (-1.56%) | 349,200 |
29 Jul 2022 | USD | 12.24 | 12.42 | 11.8 | 12.19 | 12.19 | -0.04 (-0.33%) | 241,100 |
28 Jul 2022 | USD | 11.79 | 12.23 | 11.73 | 12.23 | 12.23 | +0.5 (+4.26%) | 167,800 |
27 Jul 2022 | USD | 11.62 | 11.8 | 11.49 | 11.73 | 11.73 | +0.23 (+2%) | 142,700 |
26 Jul 2022 | USD | 11.13 | 11.51 | 10.91 | 11.5 | 11.5 | +0.31 (+2.77%) | 190,600 |
25 Jul 2022 | USD | 11.26 | 11.315 | 11.11 | 11.19 | 11.19 | -0.03 (-0.27%) | 157,000 |
22 Jul 2022 | USD | 11.37 | 11.51 | 11.07 | 11.22 | 11.22 | -0.27 (-2.35%) | 330,800 |
21 Jul 2022 | USD | 11.72 | 11.85 | 11.33 | 11.49 | 11.49 | -0.31 (-2.63%) | 547,000 |