Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | USD | 10.95 | 11.76 | 10.71 | 11.72 | 11.72 | +0.67 (+6.06%) | 413,300 |
17 Aug 2022 | USD | 11.14 | 11.36 | 10.83 | 11.05 | 11.05 | -0.37 (-3.24%) | 294,400 |
16 Aug 2022 | USD | 11.72 | 11.75 | 11.26 | 11.42 | 11.42 | -0.38 (-3.22%) | 155,300 |
15 Aug 2022 | USD | 11.77 | 11.96 | 11.53 | 11.8 | 11.8 | -0.05 (-0.42%) | 195,700 |
12 Aug 2022 | USD | 11.26 | 12 | 11.03 | 11.85 | 11.85 | +0.65 (+5.80%) | 181,700 |
11 Aug 2022 | USD | 11.64 | 11.66 | 11.06 | 11.2 | 11.2 | -0.32 (-2.78%) | 146,100 |
10 Aug 2022 | USD | 11.44 | 11.56 | 11.01 | 11.52 | 11.52 | +0.46 (+4.16%) | 281,400 |
9 Aug 2022 | USD | 10.47 | 11.15 | 10.36 | 11.06 | 11.06 | +0.41 (+3.85%) | 297,900 |
8 Aug 2022 | USD | 10.36 | 10.92 | 10.29 | 10.65 | 10.65 | +0.47 (+4.62%) | 384,800 |
5 Aug 2022 | USD | 8.97 | 10.21 | 8.92 | 10.18 | 10.18 | +0.34 (+3.46%) | 346,400 |
4 Aug 2022 | USD | 9.08 | 9.84 | 9.08 | 9.84 | 9.84 | +0.82 (+9.09%) | 276,900 |
3 Aug 2022 | USD | 8.34 | 9.22 | 8.34 | 9.02 | 9.02 | +0.86 (+10.54%) | 309,600 |
2 Aug 2022 | USD | 7.95 | 8.53 | 7.95 | 8.16 | 8.16 | +0.13 (+1.62%) | 591,100 |
1 Aug 2022 | USD | 8.1 | 8.35 | 7.98 | 8.03 | 8.03 | -0.25 (-3.02%) | 331,100 |
29 Jul 2022 | USD | 8.43 | 8.62 | 7.955 | 8.28 | 8.28 | -0.14 (-1.66%) | 399,400 |
28 Jul 2022 | USD | 8.58 | 8.64 | 8.17 | 8.42 | 8.42 | -0.18 (-2.09%) | 238,200 |
27 Jul 2022 | USD | 8.11 | 8.7 | 7.9 | 8.6 | 8.6 | +0.59 (+7.37%) | 305,400 |
26 Jul 2022 | USD | 8.3 | 8.3 | 7.24 | 8.01 | 8.01 | -0.41 (-4.87%) | 801,200 |
25 Jul 2022 | USD | 8.34 | 8.48 | 8.11 | 8.42 | 8.42 | +0.07 (+0.84%) | 237,800 |
22 Jul 2022 | USD | 9.11 | 9.11 | 8.32 | 8.35 | 8.35 | -0.73 (-8.04%) | 150,900 |
21 Jul 2022 | USD | 8.84 | 9.26 | 8.83 | 9.08 | 9.08 | +0.21 (+2.37%) | 264,600 |
20 Jul 2022 | USD | 8.42 | 8.88 | 8.2 | 8.87 | 8.87 | +0.51 (+6.10%) | 672,900 |
19 Jul 2022 | USD | 8.47 | 8.86 | 8.09 | 8.36 | 8.36 | -0.03 (-0.36%) | 573,300 |
18 Jul 2022 | USD | 8.91 | 9.34 | 8.28 | 8.39 | 8.39 | -0.43 (-4.88%) | 286,100 |
15 Jul 2022 | USD | 8.87 | 8.9 | 8.12 | 8.82 | 8.82 | +0.09 (+1.03%) | 382,900 |
14 Jul 2022 | USD | 8.32 | 8.75 | 8.31 | 8.73 | 8.73 | +0.24 (+2.83%) | 610,700 |
13 Jul 2022 | USD | 8.08 | 8.73 | 8.06 | 8.49 | 8.49 | +0.25 (+3.03%) | 601,700 |
12 Jul 2022 | USD | 8.14 | 8.27 | 7.64 | 8.24 | 8.24 | +0.04 (+0.49%) | 361,600 |
11 Jul 2022 | USD | 8.63 | 8.63 | 8.07 | 8.2 | 8.2 | -0.48 (-5.53%) | 371,900 |
8 Jul 2022 | USD | 7.93 | 8.72 | 7.93 | 8.68 | 8.68 | +0.61 (+7.56%) | 507,500 |