Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 9.88 | 10.49 | 9.41 | 9.7 | 9.7 | -0.18 (-1.82%) | 82,800 |
10 Aug 2022 | USD | 8.97 | 9.95 | 8.77 | 9.88 | 9.88 | +1.2 (+13.82%) | 122,100 |
9 Aug 2022 | USD | 9 | 9.19 | 8.48 | 8.68 | 8.68 | -0.31 (-3.45%) | 44,400 |
8 Aug 2022 | USD | 9.05 | 9.299 | 8.86 | 8.99 | 8.99 | +0.06 (+0.67%) | 45,600 |
5 Aug 2022 | USD | 8.52 | 8.96 | 8.33 | 8.93 | 8.93 | +0.18 (+2.06%) | 51,600 |
4 Aug 2022 | USD | 8.31 | 9.19 | 8.31 | 8.75 | 8.75 | +0.46 (+5.55%) | 113,000 |
3 Aug 2022 | USD | 8.2 | 8.56 | 8.01 | 8.29 | 8.29 | +0.19 (+2.35%) | 70,300 |
2 Aug 2022 | USD | 7.78 | 8.14 | 7.78 | 8.1 | 8.1 | +0.29 (+3.71%) | 56,200 |
1 Aug 2022 | USD | 7.93 | 8.146 | 7.72 | 7.81 | 7.81 | -0.28 (-3.46%) | 57,400 |
29 Jul 2022 | USD | 7.98 | 8.25 | 7.73 | 8.09 | 8.09 | +0.02 (+0.25%) | 67,100 |
28 Jul 2022 | USD | 7.99 | 8.18 | 7.57 | 8.07 | 8.07 | +0.01 (+0.12%) | 80,800 |
27 Jul 2022 | USD | 8.08 | 8.25 | 7.86 | 8.06 | 8.06 | +0.05 (+0.62%) | 69,900 |
26 Jul 2022 | USD | 8.19 | 8.35 | 7.79 | 8.01 | 8.01 | -0.31 (-3.73%) | 159,300 |
25 Jul 2022 | USD | 8.59 | 8.847 | 8.08 | 8.32 | 8.32 | -0.2 (-2.35%) | 92,000 |
22 Jul 2022 | USD | 9.09 | 9.11 | 8.39 | 8.52 | 8.52 | -0.7 (-7.59%) | 149,200 |
21 Jul 2022 | USD | 8.92 | 9.5 | 8.92 | 9.22 | 9.22 | +0.3 (+3.36%) | 66,900 |
20 Jul 2022 | USD | 8.96 | 9.355 | 8.73 | 8.92 | 8.92 | +0.04 (+0.45%) | 129,000 |
19 Jul 2022 | USD | 8.71 | 9.36 | 8.7 | 8.88 | 8.88 | +0.17 (+1.95%) | 133,400 |
18 Jul 2022 | USD | 9.2 | 9.78 | 8.57 | 8.71 | 8.71 | -0.53 (-5.74%) | 227,900 |
15 Jul 2022 | USD | 10.04 | 10.336 | 9.2 | 9.24 | 9.24 | -0.88 (-8.70%) | 248,300 |
14 Jul 2022 | USD | 11.73 | 13.17 | 10.08 | 10.12 | 10.12 | -1.9 (-15.81%) | 604,300 |
13 Jul 2022 | USD | 11.4 | 12.23 | 10.346 | 12.02 | 12.02 | +0.04 (+0.33%) | 921,400 |
12 Jul 2022 | USD | 9.84 | 14.29 | 9.84 | 11.98 | 11.98 | +3.36 (+38.98%) | 8,952,500 |
11 Jul 2022 | USD | 9.05 | 9.321 | 8.51 | 8.62 | 8.62 | -0.45 (-4.96%) | 70,800 |
8 Jul 2022 | USD | 9 | 9.1 | 8.8 | 9.07 | 9.07 | -0.04 (-0.44%) | 58,200 |
7 Jul 2022 | USD | 8.78 | 9.37 | 8.58 | 9.11 | 9.11 | +0.29 (+3.29%) | 82,900 |
6 Jul 2022 | USD | 9 | 9.39 | 8.5 | 8.82 | 8.82 | +0.06 (+0.68%) | 100,200 |
5 Jul 2022 | USD | 8.83 | 9.07 | 8.38 | 8.76 | 8.76 | -0.2 (-2.23%) | 73,800 |
1 Jul 2022 | USD | 8.39 | 9.15 | 8.108 | 8.96 | 8.96 | +0.49 (+5.79%) | 57,800 |
30 Jun 2022 | USD | 8.36 | 8.706 | 8 | 8.47 | 8.47 | -0.06 (-0.70%) | 86,100 |