Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 12.7 | 13.27 | 12.2 | 12.45 | 12.45 | -0.2 (-1.58%) | 391,800 |
4 Aug 2022 | USD | 11.69 | 12.72 | 11.65 | 12.65 | 12.65 | +1.16 (+10.10%) | 285,400 |
3 Aug 2022 | USD | 11.92 | 11.92 | 11.4 | 11.49 | 11.49 | +0.13 (+1.14%) | 279,300 |
2 Aug 2022 | USD | 11.41 | 11.69 | 11.15 | 11.36 | 11.36 | 0.0 (0.0%) | 209,900 |
1 Aug 2022 | USD | 11.25 | 11.64 | 11.14 | 11.36 | 11.36 | +0.26 (+2.34%) | 193,400 |
29 Jul 2022 | USD | 11.29 | 11.38 | 11.05 | 11.1 | 11.1 | -0.1 (-0.89%) | 189,000 |
28 Jul 2022 | USD | 11.37 | 11.45 | 11.019 | 11.2 | 11.2 | -0.13 (-1.15%) | 259,600 |
27 Jul 2022 | USD | 11.3 | 11.53 | 11.08 | 11.33 | 11.33 | +0.09 (+0.80%) | 195,800 |
26 Jul 2022 | USD | 10.64 | 11.56 | 10.57 | 11.24 | 11.24 | +0.64 (+6.04%) | 400,800 |
25 Jul 2022 | USD | 10.74 | 10.8 | 10.4 | 10.6 | 10.6 | +0.34 (+3.31%) | 324,100 |
22 Jul 2022 | USD | 10.15 | 10.661 | 10.138 | 10.26 | 10.26 | -0.02 (-0.19%) | 301,200 |
21 Jul 2022 | USD | 9.85 | 10.34 | 9.54 | 10.28 | 10.28 | +0.6 (+6.20%) | 444,600 |
20 Jul 2022 | USD | 9.97 | 10.045 | 9.25 | 9.68 | 9.68 | +0.22 (+2.33%) | 1,025,700 |
19 Jul 2022 | USD | 8.73 | 9.66 | 8.43 | 9.46 | 9.46 | +1.44 (+17.96%) | 812,600 |
18 Jul 2022 | USD | 8.69 | 8.78 | 7.9 | 8.02 | 8.02 | -0.6 (-6.96%) | 56,600 |
15 Jul 2022 | USD | 8.6 | 8.83 | 8.43 | 8.62 | 8.62 | +0.08 (+0.94%) | 24,900 |
14 Jul 2022 | USD | 8.55 | 8.66 | 8.03 | 8.54 | 8.54 | -0.16 (-1.84%) | 239,500 |
13 Jul 2022 | USD | 8.53 | 8.915 | 8.35 | 8.7 | 8.7 | -0.03 (-0.34%) | 68,700 |
12 Jul 2022 | USD | 8.63 | 8.77 | 8.27 | 8.73 | 8.73 | +0.1 (+1.16%) | 70,200 |
11 Jul 2022 | USD | 9.02 | 9.05 | 8.63 | 8.63 | 8.63 | -0.45 (-4.96%) | 44,000 |
8 Jul 2022 | USD | 9.15 | 9.32 | 9.05 | 9.08 | 9.08 | -0.12 (-1.30%) | 79,500 |
7 Jul 2022 | USD | 9.19 | 9.305 | 9.01 | 9.2 | 9.2 | +0.11 (+1.21%) | 101,600 |
6 Jul 2022 | USD | 9.11 | 9.22 | 8.83 | 9.09 | 9.09 | +0.13 (+1.45%) | 110,200 |
5 Jul 2022 | USD | 8.61 | 9.11 | 8.61 | 8.96 | 8.96 | +0.05 (+0.56%) | 101,600 |
1 Jul 2022 | USD | 8.69 | 9 | 8.61 | 8.91 | 8.91 | +0.2 (+2.30%) | 36,300 |
30 Jun 2022 | USD | 8.53 | 8.94 | 8.4 | 8.71 | 8.71 | -0.05 (-0.57%) | 55,400 |
29 Jun 2022 | USD | 8.49 | 8.92 | 8.31 | 8.76 | 8.76 | +0.2 (+2.34%) | 56,900 |
28 Jun 2022 | USD | 8.85 | 9.128 | 8.35 | 8.56 | 8.56 | -0.29 (-3.28%) | 58,100 |
27 Jun 2022 | USD | 8.65 | 9.01 | 8.57 | 8.85 | 8.85 | +0.28 (+3.27%) | 127,600 |
24 Jun 2022 | USD | 8.1 | 8.579 | 7.77 | 8.57 | 8.57 | +0.42 (+5.15%) | 516,300 |