Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 9.14 | 9.66 | 9.04 | 9.57 | 9.57 | +0.42 (+4.59%) | 2,787,900 |
27 Jul 2022 | USD | 8.73 | 9.22 | 8.73 | 9.15 | 9.15 | +0.57 (+6.64%) | 2,394,600 |
26 Jul 2022 | USD | 9.1 | 9.13 | 8.57 | 8.58 | 8.58 | -0.61 (-6.64%) | 1,221,100 |
25 Jul 2022 | USD | 9.38 | 9.45 | 9.06 | 9.19 | 9.19 | -0.12 (-1.29%) | 492,900 |
22 Jul 2022 | USD | 9.49 | 9.71 | 9.16 | 9.31 | 9.31 | -0.14 (-1.48%) | 399,600 |
21 Jul 2022 | USD | 9.22 | 9.45 | 9.09 | 9.45 | 9.45 | +0.1 (+1.07%) | 654,800 |
20 Jul 2022 | USD | 9.24 | 9.42 | 9.16 | 9.35 | 9.35 | +0.12 (+1.30%) | 399,900 |
19 Jul 2022 | USD | 9.01 | 9.24 | 9.01 | 9.23 | 9.23 | +0.4 (+4.53%) | 854,900 |
18 Jul 2022 | USD | 8.98 | 9.08 | 8.81 | 8.83 | 8.83 | -0.06 (-0.67%) | 413,500 |
15 Jul 2022 | USD | 8.99 | 9.07 | 8.81 | 8.89 | 8.89 | +0.09 (+1.02%) | 539,000 |
14 Jul 2022 | USD | 8.73 | 8.86 | 8.71 | 8.8 | 8.8 | -0.08 (-0.90%) | 406,600 |
13 Jul 2022 | USD | 8.73 | 8.97 | 8.68 | 8.88 | 8.88 | +0.01 (+0.11%) | 402,500 |
12 Jul 2022 | USD | 8.89 | 9.1 | 8.82 | 8.87 | 8.87 | +0.02 (+0.23%) | 441,500 |
11 Jul 2022 | USD | 8.96 | 9.15 | 8.8 | 8.85 | 8.85 | -0.21 (-2.32%) | 438,700 |
8 Jul 2022 | USD | 9.12 | 9.28 | 8.99 | 9.06 | 9.06 | -0.07 (-0.77%) | 373,600 |
7 Jul 2022 | USD | 9.09 | 9.26 | 8.99 | 9.13 | 9.13 | +0.12 (+1.33%) | 392,900 |
6 Jul 2022 | USD | 9.34 | 9.43 | 8.91 | 9.01 | 9.01 | -0.27 (-2.91%) | 613,600 |
5 Jul 2022 | USD | 8.89 | 9.3 | 8.76 | 9.28 | 9.28 | +0.21 (+2.32%) | 581,200 |
1 Jul 2022 | USD | 8.68 | 9.07 | 8.68 | 9.07 | 9.07 | +0.39 (+4.49%) | 904,500 |
30 Jun 2022 | USD | 8.82 | 8.89 | 8.62 | 8.68 | 8.68 | -0.25 (-2.80%) | 1,028,200 |
29 Jun 2022 | USD | 8.84 | 8.99 | 8.77 | 8.93 | 8.93 | +0.04 (+0.45%) | 1,042,100 |
28 Jun 2022 | USD | 9.22 | 9.56 | 8.87 | 8.89 | 8.89 | -0.24 (-2.63%) | 1,058,300 |
27 Jun 2022 | USD | 9.28 | 9.41 | 9.1 | 9.13 | 9.13 | -0.09 (-0.98%) | 1,053,800 |
24 Jun 2022 | USD | 8.52 | 9.22 | 8.46 | 9.22 | 9.22 | +0.32 (+3.60%) | 1,608,400 |
23 Jun 2022 | USD | 8.85 | 9.04 | 8.68 | 8.9 | 8.9 | +0.06 (+0.68%) | 1,001,700 |
22 Jun 2022 | USD | 8.73 | 9.03 | 8.73 | 8.84 | 8.84 | +0.06 (+0.68%) | 863,300 |
21 Jun 2022 | USD | 9.02 | 9.13 | 8.76 | 8.78 | 8.78 | -0.14 (-1.57%) | 1,037,000 |
17 Jun 2022 | USD | 8.67 | 9.05 | 8.67 | 8.92 | 8.92 | +0.26 (+3.00%) | 1,112,200 |
16 Jun 2022 | USD | 8.86 | 8.9 | 8.51 | 8.66 | 8.66 | -0.42 (-4.63%) | 1,040,900 |
15 Jun 2022 | USD | 9.06 | 9.27 | 8.99 | 9.08 | 9.08 | +0.08 (+0.89%) | 784,100 |