Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 11.43 | 12.005 | 11.05 | 11.73 | 11.73 | +0.36 (+3.17%) | 85,900 |
1 Aug 2022 | USD | 13.56 | 13.76 | 11.12 | 11.37 | 11.37 | -2.15 (-15.90%) | 108,200 |
29 Jul 2022 | USD | 13.9 | 14.31 | 13.195 | 13.52 | 13.52 | -0.61 (-4.32%) | 87,900 |
28 Jul 2022 | USD | 13.31 | 14.25 | 13.305 | 14.13 | 14.13 | +0.64 (+4.74%) | 127,700 |
27 Jul 2022 | USD | 13.15 | 13.71 | 13.03 | 13.49 | 13.49 | +0.28 (+2.12%) | 71,300 |
26 Jul 2022 | USD | 13.27 | 13.63 | 12.81 | 13.21 | 13.21 | -0.3 (-2.22%) | 75,600 |
25 Jul 2022 | USD | 13.41 | 13.76 | 12.07 | 13.51 | 13.51 | +0.02 (+0.15%) | 27,700 |
22 Jul 2022 | USD | 12.35 | 13.56 | 12.08 | 13.49 | 13.49 | +1.13 (+9.14%) | 105,100 |
21 Jul 2022 | USD | 12.79 | 12.79 | 11.89 | 12.36 | 12.36 | -0.23 (-1.83%) | 20,600 |
20 Jul 2022 | USD | 12.55 | 12.96 | 12.14 | 12.59 | 12.59 | +0.22 (+1.78%) | 25,300 |
19 Jul 2022 | USD | 13.61 | 13.61 | 12.07 | 12.37 | 12.37 | -0.92 (-6.92%) | 57,800 |
18 Jul 2022 | USD | 13.17 | 13.92 | 12.5 | 13.29 | 13.29 | +0.07 (+0.53%) | 52,500 |
15 Jul 2022 | USD | 13.56 | 13.56 | 12.492 | 13.22 | 13.22 | +0.08 (+0.61%) | 52,200 |
14 Jul 2022 | USD | 13.61 | 13.61 | 12.55 | 13.14 | 13.14 | -0.53 (-3.88%) | 44,800 |
13 Jul 2022 | USD | 12.78 | 13.75 | 12.78 | 13.67 | 13.67 | +0.5 (+3.80%) | 72,100 |
12 Jul 2022 | USD | 14.33 | 14.765 | 12.54 | 13.17 | 13.17 | -1 (-7.06%) | 55,500 |
11 Jul 2022 | USD | 13.76 | 14.37 | 13.565 | 14.17 | 14.17 | +0.37 (+2.68%) | 34,200 |
8 Jul 2022 | USD | 13.11 | 13.94 | 12.585 | 13.8 | 13.8 | +0.71 (+5.42%) | 67,500 |
7 Jul 2022 | USD | 13.06 | 13.2 | 12.51 | 13.09 | 13.09 | +0.08 (+0.61%) | 53,800 |
6 Jul 2022 | USD | 11.71 | 13.13 | 11.26 | 13.01 | 13.01 | +1.16 (+9.79%) | 58,800 |
5 Jul 2022 | USD | 10.5 | 11.91 | 10 | 11.85 | 11.85 | +1.35 (+12.86%) | 100,800 |
1 Jul 2022 | USD | 10.77 | 11.25 | 10.23 | 10.5 | 10.5 | -0.43 (-3.93%) | 74,800 |
30 Jun 2022 | USD | 9.59 | 11.58 | 9.59 | 10.93 | 10.93 | +0.81 (+8.00%) | 156,200 |
29 Jun 2022 | USD | 10 | 10.29 | 9.96 | 10.12 | 10.12 | +0.05 (+0.50%) | 128,000 |
28 Jun 2022 | USD | 11.01 | 11.06 | 9.99 | 10.07 | 10.07 | -1.08 (-9.69%) | 147,800 |
27 Jun 2022 | USD | 14.73 | 14.73 | 11.02 | 11.15 | 11.15 | -2.89 (-20.58%) | 246,400 |
24 Jun 2022 | USD | 11.94 | 14.55 | 11.94 | 14.04 | 14.04 | +2.14 (+17.98%) | 1,543,500 |
23 Jun 2022 | USD | 9.68 | 12.13 | 9.66 | 11.9 | 11.9 | +2.22 (+22.93%) | 222,500 |
22 Jun 2022 | USD | 9.02 | 9.9 | 8.615 | 9.68 | 9.68 | +0.48 (+5.22%) | 371,500 |
21 Jun 2022 | USD | 9.27 | 9.51 | 8.948 | 9.2 | 9.2 | -0.06 (-0.65%) | 286,100 |