Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 10 | 10.14 | 9.6 | 9.71 | 9.71 | -0.57 (-5.54%) | 4,465,900 |
8 Aug 2022 | USD | 10.37 | 10.95 | 10.18 | 10.28 | 10.28 | +0.11 (+1.08%) | 4,652,400 |
5 Aug 2022 | USD | 9.82 | 10.19 | 9.33 | 10.17 | 10.17 | -0.21 (-2.02%) | 9,267,500 |
4 Aug 2022 | USD | 10.53 | 11.41 | 10.34 | 10.38 | 10.38 | -0.03 (-0.29%) | 11,479,700 |
3 Aug 2022 | USD | 10 | 10.5 | 9.82 | 10.41 | 10.41 | +0.57 (+5.79%) | 6,436,800 |
2 Aug 2022 | USD | 9.3 | 10.08 | 9.26 | 9.84 | 9.84 | +0.42 (+4.46%) | 5,011,100 |
1 Aug 2022 | USD | 9.47 | 9.56 | 9.33 | 9.42 | 9.42 | -0.16 (-1.67%) | 3,092,300 |
29 Jul 2022 | USD | 9.47 | 9.6 | 9.28 | 9.58 | 9.58 | +0.08 (+0.84%) | 2,850,400 |
28 Jul 2022 | USD | 9.26 | 9.9 | 9.21 | 9.5 | 9.5 | +0.42 (+4.63%) | 4,585,400 |
27 Jul 2022 | USD | 9.11 | 9.19 | 8.85 | 9.08 | 9.08 | +0.09 (+1.00%) | 3,130,100 |
26 Jul 2022 | USD | 9.11 | 9.19 | 8.91 | 8.99 | 8.99 | -0.29 (-3.13%) | 3,016,800 |
25 Jul 2022 | USD | 9.7 | 9.7 | 9.17 | 9.28 | 9.28 | -0.39 (-4.03%) | 3,510,700 |
22 Jul 2022 | USD | 10.18 | 10.34 | 9.61 | 9.67 | 9.67 | -0.54 (-5.29%) | 4,099,700 |
21 Jul 2022 | USD | 10 | 10.22 | 9.78 | 10.21 | 10.21 | +0.21 (+2.10%) | 4,375,400 |
20 Jul 2022 | USD | 9.5 | 10.1 | 9.5 | 10 | 10 | +0.53 (+5.60%) | 4,317,100 |
19 Jul 2022 | USD | 9.5 | 9.68 | 9.43 | 9.47 | 9.47 | +0.03 (+0.32%) | 3,022,400 |
18 Jul 2022 | USD | 9.61 | 9.82 | 9.44 | 9.44 | 9.44 | -0.06 (-0.63%) | 3,834,900 |
15 Jul 2022 | USD | 9.49 | 9.62 | 9.29 | 9.5 | 9.5 | +0.11 (+1.17%) | 3,380,500 |
14 Jul 2022 | USD | 8.94 | 9.43 | 8.75 | 9.39 | 9.39 | +0.4 (+4.45%) | 3,368,500 |
13 Jul 2022 | USD | 8.96 | 9.3 | 8.77 | 8.99 | 8.99 | -0.08 (-0.88%) | 3,799,300 |
12 Jul 2022 | USD | 8.89 | 9.17 | 8.77 | 9.07 | 9.07 | +0.18 (+2.02%) | 2,739,100 |
11 Jul 2022 | USD | 9.29 | 9.38 | 8.87 | 8.89 | 8.89 | -0.43 (-4.61%) | 2,294,900 |
8 Jul 2022 | USD | 8.93 | 9.57 | 8.86 | 9.32 | 9.32 | +0.28 (+3.10%) | 3,366,800 |
7 Jul 2022 | USD | 8.84 | 9.2 | 8.81 | 9.04 | 9.04 | +0.27 (+3.08%) | 3,625,300 |
6 Jul 2022 | USD | 8.85 | 9.14 | 8.7 | 8.77 | 8.77 | -0.16 (-1.79%) | 2,863,200 |
5 Jul 2022 | USD | 8.4 | 8.93 | 8.09 | 8.93 | 8.93 | +0.38 (+4.44%) | 4,101,600 |
1 Jul 2022 | USD | 8.54 | 8.73 | 8.31 | 8.55 | 8.55 | -0.02 (-0.23%) | 3,602,800 |
30 Jun 2022 | USD | 8.45 | 8.6 | 8.09 | 8.57 | 8.57 | 0.0 (0.0%) | 4,266,000 |
29 Jun 2022 | USD | 8.9 | 8.94 | 8.32 | 8.57 | 8.57 | -0.46 (-5.09%) | 5,047,800 |
28 Jun 2022 | USD | 9.12 | 9.54 | 9.01 | 9.03 | 9.03 | -0.15 (-1.63%) | 3,594,900 |