Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 12.88 | 13.15 | 11.8 | 11.94 | 11.94 | -0.77 (-6.06%) | 50,000 |
3 Aug 2022 | USD | 11.99 | 13 | 11.56 | 12.71 | 12.71 | +1.21 (+10.52%) | 43,600 |
2 Aug 2022 | USD | 10.93 | 11.99 | 10.3 | 11.5 | 11.5 | +0.75 (+6.98%) | 46,900 |
1 Aug 2022 | USD | 10.73 | 10.88 | 10.11 | 10.75 | 10.75 | -0.25 (-2.27%) | 41,400 |
29 Jul 2022 | USD | 10.36 | 11.35 | 9.6 | 11 | 11 | +0.51 (+4.86%) | 39,400 |
28 Jul 2022 | USD | 9.98 | 10.54 | 9.54 | 10.49 | 10.49 | +0.33 (+3.25%) | 45,600 |
27 Jul 2022 | USD | 10.3 | 10.32 | 9.68 | 10.16 | 10.16 | -0.23 (-2.21%) | 35,300 |
26 Jul 2022 | USD | 9.06 | 10.43 | 9.06 | 10.39 | 10.39 | +1.33 (+14.68%) | 88,700 |
25 Jul 2022 | USD | 9.61 | 9.94 | 8.5 | 9.06 | 9.06 | -0.59 (-6.11%) | 73,100 |
22 Jul 2022 | USD | 10.37 | 10.625 | 9.48 | 9.65 | 9.65 | -0.6 (-5.85%) | 57,500 |
21 Jul 2022 | USD | 9.28 | 10.42 | 9.28 | 10.25 | 10.25 | +0.65 (+6.77%) | 48,929 |
20 Jul 2022 | USD | 9.05 | 9.85 | 8.82 | 9.6 | 9.6 | +0.57 (+6.31%) | 39,300 |
19 Jul 2022 | USD | 9.4 | 9.7 | 8.908 | 9.03 | 9.03 | -0.37 (-3.94%) | 43,700 |
18 Jul 2022 | USD | 9.42 | 9.84 | 9.03 | 9.4 | 9.4 | +0.11 (+1.18%) | 30,700 |
15 Jul 2022 | USD | 9.39 | 9.56 | 8.79 | 9.29 | 9.29 | +0.19 (+2.09%) | 32,100 |
14 Jul 2022 | USD | 9.51 | 9.95 | 8.64 | 9.1 | 9.1 | -0.53 (-5.50%) | 68,100 |
13 Jul 2022 | USD | 9.91 | 10.2 | 9.1 | 9.63 | 9.63 | -0.43 (-4.27%) | 93,500 |
12 Jul 2022 | USD | 9.8 | 10.28 | 9.71 | 10.06 | 10.06 | +0.16 (+1.62%) | 65,600 |
11 Jul 2022 | USD | 9.92 | 10.61 | 9.4 | 9.9 | 9.9 | -0.26 (-2.56%) | 72,900 |
8 Jul 2022 | USD | 10.07 | 10.7 | 9.78 | 10.16 | 10.16 | +0.02 (+0.20%) | 66,700 |
7 Jul 2022 | USD | 10.87 | 11.19 | 9.63 | 10.14 | 10.14 | -0.73 (-6.72%) | 165,600 |
6 Jul 2022 | USD | 9.98 | 11.06 | 9.35 | 10.87 | 10.87 | +0.68 (+6.67%) | 133,100 |
5 Jul 2022 | USD | 10.48 | 10.48 | 8.94 | 10.19 | 10.19 | -0.24 (-2.30%) | 223,600 |
1 Jul 2022 | USD | 11.79 | 11.89 | 10.29 | 10.43 | 10.43 | -1.44 (-12.13%) | 116,400 |
30 Jun 2022 | USD | 10.95 | 12.06 | 10.48 | 11.87 | 11.87 | +0.93 (+8.50%) | 123,900 |
29 Jun 2022 | USD | 10.99 | 11.05 | 10.215 | 10.94 | 10.94 | +0.12 (+1.11%) | 99,200 |
28 Jun 2022 | USD | 11 | 11.44 | 10.63 | 10.82 | 10.82 | -0.01 (-0.09%) | 85,400 |
27 Jun 2022 | USD | 12.06 | 12.3 | 10.38 | 10.83 | 10.83 | -1.35 (-11.08%) | 144,100 |
24 Jun 2022 | USD | 12.83 | 13.49 | 11.005 | 12.18 | 12.18 | -0.69 (-5.36%) | 867,000 |
23 Jun 2022 | USD | 13.86 | 14.23 | 11.778 | 12.87 | 12.87 | -1.14 (-8.14%) | 129,900 |