Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 9.08 | 9.365 | 9.08 | 9.25 | 9.25 | -0.01 (-0.11%) | 1,075,700 |
4 Aug 2022 | USD | 9.22 | 9.47 | 9.163 | 9.26 | 9.26 | 0.0 (0.0%) | 1,288,900 |
3 Aug 2022 | USD | 9.75 | 9.75 | 9.093 | 9.26 | 9.26 | -0.99 (-9.66%) | 2,131,700 |
2 Aug 2022 | USD | 10.29 | 10.65 | 10.145 | 10.25 | 10.25 | -0.11 (-1.06%) | 763,800 |
1 Aug 2022 | USD | 10.35 | 10.46 | 10.11 | 10.36 | 10.36 | +0.01 (+0.10%) | 1,003,300 |
29 Jul 2022 | USD | 10.06 | 10.38 | 9.97 | 10.35 | 10.35 | +0.29 (+2.88%) | 932,400 |
28 Jul 2022 | USD | 9.98 | 10.21 | 9.766 | 10.06 | 10.06 | +0.16 (+1.62%) | 1,128,400 |
27 Jul 2022 | USD | 9.64 | 9.94 | 9.5 | 9.9 | 9.9 | +0.32 (+3.34%) | 920,500 |
26 Jul 2022 | USD | 9.59 | 9.62 | 9.335 | 9.58 | 9.58 | 0.0 (0.0%) | 729,500 |
25 Jul 2022 | USD | 9.41 | 9.625 | 9.25 | 9.58 | 9.58 | +0.18 (+1.91%) | 649,600 |
22 Jul 2022 | USD | 9.71 | 9.72 | 9.28 | 9.4 | 9.4 | -0.23 (-2.39%) | 721,800 |
21 Jul 2022 | USD | 9.56 | 9.729 | 9.4 | 9.63 | 9.63 | -0.01 (-0.10%) | 506,400 |
20 Jul 2022 | USD | 9.16 | 9.71 | 9.16 | 9.64 | 9.64 | +0.48 (+5.24%) | 963,800 |
19 Jul 2022 | USD | 9.02 | 9.21 | 8.87 | 9.16 | 9.16 | +0.27 (+3.04%) | 711,400 |
18 Jul 2022 | USD | 9.07 | 9.17 | 8.875 | 8.89 | 8.89 | -0.08 (-0.89%) | 627,900 |
15 Jul 2022 | USD | 8.73 | 8.99 | 8.6 | 8.97 | 8.97 | +0.44 (+5.16%) | 996,400 |
14 Jul 2022 | USD | 8.47 | 9.1 | 8.27 | 8.53 | 8.53 | -0.1 (-1.16%) | 1,041,700 |
13 Jul 2022 | USD | 8.34 | 8.705 | 8.23 | 8.63 | 8.63 | +0.2 (+2.37%) | 590,100 |
12 Jul 2022 | USD | 8.38 | 8.58 | 8.34 | 8.43 | 8.43 | +0.07 (+0.84%) | 682,400 |
11 Jul 2022 | USD | 8.42 | 8.63 | 8.3 | 8.36 | 8.36 | -0.19 (-2.22%) | 1,810,000 |
8 Jul 2022 | USD | 8.61 | 8.75 | 8.46 | 8.55 | 8.55 | -0.11 (-1.27%) | 478,700 |
7 Jul 2022 | USD | 8.38 | 8.725 | 8.38 | 8.66 | 8.66 | +0.33 (+3.96%) | 1,728,200 |
6 Jul 2022 | USD | 8.61 | 8.72 | 8.25 | 8.33 | 8.33 | -0.36 (-4.14%) | 638,200 |
5 Jul 2022 | USD | 8.45 | 8.72 | 8.01 | 8.69 | 8.69 | +0.03 (+0.35%) | 1,588,600 |
1 Jul 2022 | USD | 8.56 | 8.84 | 8.49 | 8.66 | 8.66 | +0.02 (+0.23%) | 1,488,300 |
30 Jun 2022 | USD | 8.49 | 8.67 | 8.199 | 8.64 | 8.64 | +0.02 (+0.23%) | 2,027,600 |
29 Jun 2022 | USD | 8.8 | 8.8 | 8.49 | 8.62 | 8.62 | -0.17 (-1.93%) | 2,582,000 |
28 Jun 2022 | USD | 9.33 | 9.33 | 8.625 | 8.79 | 8.79 | -0.48 (-5.18%) | 1,853,200 |
27 Jun 2022 | USD | 9.43 | 9.76 | 9.14 | 9.27 | 9.27 | -0.17 (-1.80%) | 2,243,900 |
24 Jun 2022 | USD | 9.64 | 9.93 | 9.405 | 9.44 | 9.44 | -0.19 (-1.97%) | 17,396,100 |