Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 10.03 | 10.09 | 9.92 | 10.06 | 10.06 | +0.06 (+0.60%) | 83,000 |
27 Jul 2022 | USD | 9.91 | 10 | 9.78 | 10 | 10 | +0.17 (+1.73%) | 59,500 |
26 Jul 2022 | USD | 9.91 | 9.91 | 9.79 | 9.83 | 9.83 | +0.27 (+2.82%) | 73,500 |
25 Jul 2022 | USD | 9.55 | 9.71 | 9.52 | 9.56 | 9.56 | +0.25 (+2.69%) | 163,600 |
22 Jul 2022 | USD | 9.4 | 9.45 | 9.26 | 9.31 | 9.31 | -0.06 (-0.64%) | 58,700 |
21 Jul 2022 | USD | 9.24 | 9.37 | 9.2 | 9.37 | 9.37 | +0.23 (+2.52%) | 70,200 |
20 Jul 2022 | USD | 9.12 | 9.19 | 9.06 | 9.14 | 9.14 | -0.12 (-1.30%) | 147,900 |
19 Jul 2022 | USD | 9.13 | 9.28 | 9.13 | 9.26 | 9.26 | +0.35 (+3.93%) | 217,800 |
18 Jul 2022 | USD | 9.07 | 9.11 | 8.91 | 8.91 | 8.91 | +0.09 (+1.02%) | 100,000 |
15 Jul 2022 | USD | 8.71 | 8.82 | 8.69 | 8.82 | 8.82 | +0.18 (+2.08%) | 106,100 |
14 Jul 2022 | USD | 8.58 | 8.66 | 8.54 | 8.64 | 8.64 | -0.22 (-2.48%) | 110,100 |
13 Jul 2022 | USD | 8.82 | 8.93 | 8.77 | 8.86 | 8.86 | -0.06 (-0.67%) | 97,800 |
12 Jul 2022 | USD | 8.81 | 9.04 | 8.81 | 8.92 | 8.92 | +0.18 (+2.06%) | 207,100 |
11 Jul 2022 | USD | 8.73 | 8.83 | 8.73 | 8.74 | 8.74 | -0.24 (-2.67%) | 260,200 |
8 Jul 2022 | USD | 8.9 | 9.01 | 8.86 | 8.98 | 8.98 | +0.19 (+2.16%) | 124,700 |
7 Jul 2022 | USD | 8.81 | 8.83 | 8.74 | 8.79 | 8.79 | +0.13 (+1.50%) | 172,700 |
6 Jul 2022 | USD | 8.68 | 8.71 | 8.59 | 8.66 | 8.66 | -0.25 (-2.81%) | 226,500 |
5 Jul 2022 | USD | 8.76 | 8.91 | 8.72 | 8.91 | 8.91 | -0.25 (-2.73%) | 120,300 |
1 Jul 2022 | USD | 9.05 | 9.17 | 8.97 | 9.16 | 9.16 | -0.06 (-0.65%) | 116,400 |
30 Jun 2022 | USD | 9.01 | 9.24 | 8.96 | 9.22 | 9.22 | -0.05 (-0.54%) | 64,400 |
29 Jun 2022 | USD | 9.35 | 9.37 | 9.27 | 9.27 | 9.27 | -0.19 (-2.01%) | 84,100 |
28 Jun 2022 | USD | 9.59 | 9.65 | 9.44 | 9.46 | 9.46 | -0.05 (-0.53%) | 147,500 |
27 Jun 2022 | USD | 9.46 | 9.58 | 9.41 | 9.51 | 9.51 | +0.07 (+0.74%) | 146,600 |
24 Jun 2022 | USD | 9.29 | 9.46 | 9.29 | 9.44 | 9.44 | +0.47 (+5.24%) | 141,500 |
23 Jun 2022 | USD | 8.92 | 8.98 | 8.85 | 8.97 | 8.97 | -0.14 (-1.54%) | 142,700 |
22 Jun 2022 | USD | 8.96 | 9.2 | 8.96 | 9.11 | 9.11 | -0.1 (-1.09%) | 236,400 |
21 Jun 2022 | USD | 9.27 | 9.32 | 9.2 | 9.21 | 9.21 | -0.02 (-0.22%) | 138,000 |
17 Jun 2022 | USD | 9.41 | 9.42 | 9.17 | 9.23 | 9.23 | +0.05 (+0.54%) | 96,000 |
16 Jun 2022 | USD | 9.22 | 9.27 | 9.15 | 9.18 | 9.18 | -0.35 (-3.67%) | 141,300 |
15 Jun 2022 | USD | 9.46 | 9.57 | 9.34 | 9.53 | 9.53 | +0.41 (+4.50%) | 199,900 |