Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 10.27 | 10.38 | 10.24 | 10.34 | 10.34 | +0.22 (+2.17%) | 132,800 |
3 Aug 2022 | USD | 10.01 | 10.13 | 9.98 | 10.12 | 10.12 | +0.33 (+3.37%) | 80,200 |
2 Aug 2022 | USD | 9.86 | 9.9 | 9.78 | 9.79 | 9.79 | -0.16 (-1.61%) | 207,700 |
1 Aug 2022 | USD | 9.9 | 10.03 | 9.9 | 9.95 | 9.95 | -0.16 (-1.58%) | 142,400 |
29 Jul 2022 | USD | 10.07 | 10.11 | 10.02 | 10.11 | 10.11 | +0.35 (+3.59%) | 66,000 |
28 Jul 2022 | USD | 9.7 | 9.77 | 9.61 | 9.76 | 9.76 | +0.06 (+0.62%) | 170,900 |
27 Jul 2022 | USD | 9.7 | 9.86 | 9.6 | 9.7 | 9.7 | +0.23 (+2.43%) | 134,000 |
26 Jul 2022 | USD | 9.57 | 9.6 | 9.47 | 9.47 | 9.47 | -0.31 (-3.17%) | 268,700 |
25 Jul 2022 | USD | 9.96 | 9.99 | 9.72 | 9.78 | 9.78 | -0.04 (-0.41%) | 184,800 |
22 Jul 2022 | USD | 9.87 | 9.93 | 9.77 | 9.82 | 9.82 | -0.04 (-0.41%) | 109,800 |
21 Jul 2022 | USD | 9.75 | 9.87 | 9.75 | 9.86 | 9.86 | +0.02 (+0.20%) | 79,400 |
20 Jul 2022 | USD | 9.92 | 9.97 | 9.8 | 9.84 | 9.84 | -0.29 (-2.86%) | 216,000 |
19 Jul 2022 | USD | 9.91 | 10.18 | 9.9 | 10.13 | 10.13 | +0.56 (+5.85%) | 350,200 |
18 Jul 2022 | USD | 9.6 | 9.69 | 9.55 | 9.57 | 9.57 | +0.2 (+2.13%) | 418,300 |
15 Jul 2022 | USD | 9.27 | 9.41 | 9.2 | 9.37 | 9.37 | +0.22 (+2.40%) | 223,500 |
14 Jul 2022 | USD | 9.01 | 9.15 | 8.93 | 9.15 | 9.15 | -0.17 (-1.82%) | 162,600 |
13 Jul 2022 | USD | 9.21 | 9.37 | 9.13 | 9.32 | 9.32 | -0.07 (-0.75%) | 120,500 |
12 Jul 2022 | USD | 9.34 | 9.53 | 9.34 | 9.39 | 9.39 | +0.14 (+1.51%) | 211,100 |
11 Jul 2022 | USD | 9.27 | 9.34 | 9.25 | 9.25 | 9.25 | -0.29 (-3.04%) | 220,900 |
8 Jul 2022 | USD | 9.57 | 9.62 | 9.51 | 9.54 | 9.54 | +0.39 (+4.26%) | 153,300 |
7 Jul 2022 | USD | 9.08 | 9.17 | 9.08 | 9.15 | 9.15 | +0.25 (+2.81%) | 203,100 |
6 Jul 2022 | USD | 8.94 | 8.97 | 8.82 | 8.9 | 8.9 | -0.14 (-1.55%) | 372,000 |
5 Jul 2022 | USD | 8.99 | 9.06 | 8.92 | 9.04 | 9.04 | -0.59 (-6.13%) | 212,200 |
1 Jul 2022 | USD | 9.44 | 9.65 | 9.39 | 9.63 | 9.63 | +0.08 (+0.84%) | 156,500 |
30 Jun 2022 | USD | 9.39 | 9.62 | 9.23 | 9.55 | 9.55 | -0.29 (-2.95%) | 136,600 |
29 Jun 2022 | USD | 9.92 | 9.95 | 9.84 | 9.84 | 9.84 | -0.25 (-2.48%) | 162,900 |
28 Jun 2022 | USD | 10.3 | 10.31 | 10.07 | 10.09 | 10.09 | -0.15 (-1.46%) | 393,800 |
27 Jun 2022 | USD | 10.19 | 10.32 | 10.19 | 10.24 | 10.24 | -0.02 (-0.19%) | 158,700 |
24 Jun 2022 | USD | 10.11 | 10.26 | 10.11 | 10.26 | 10.26 | +0.26 (+2.60%) | 120,900 |
23 Jun 2022 | USD | 10.07 | 10.07 | 9.88 | 10 | 10 | -0.28 (-2.72%) | 170,800 |