Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 11.48 | 11.79 | 10.02 | 11.11 | 11.11 | +1.37 (+14.07%) | 4,073,900 |
5 Aug 2022 | USD | 9 | 9.78 | 8.9 | 9.74 | 9.74 | +0.58 (+6.33%) | 963,000 |
4 Aug 2022 | USD | 8.82 | 9.3 | 8.59 | 9.16 | 9.16 | +0.54 (+6.26%) | 736,400 |
3 Aug 2022 | USD | 8.55 | 9.27 | 8.5 | 8.62 | 8.62 | +0.31 (+3.73%) | 722,000 |
2 Aug 2022 | USD | 8.57 | 8.92 | 7.89 | 8.31 | 8.31 | -1.24 (-12.98%) | 1,599,100 |
1 Aug 2022 | USD | 9.87 | 9.97 | 9.46 | 9.55 | 9.55 | -0.4 (-4.02%) | 1,213,200 |
29 Jul 2022 | USD | 9.86 | 10 | 9.44 | 9.95 | 9.95 | +0.06 (+0.61%) | 535,600 |
28 Jul 2022 | USD | 9.71 | 9.93 | 9.15 | 9.89 | 9.89 | +0.1 (+1.02%) | 564,200 |
27 Jul 2022 | USD | 9.42 | 10.07 | 9.31 | 9.79 | 9.79 | +0.39 (+4.15%) | 824,000 |
26 Jul 2022 | USD | 9.17 | 9.88 | 9.05 | 9.4 | 9.4 | +0.16 (+1.73%) | 504,600 |
25 Jul 2022 | USD | 9.54 | 9.56 | 9.19 | 9.24 | 9.24 | -0.3 (-3.14%) | 439,800 |
22 Jul 2022 | USD | 9.77 | 9.98 | 9.25 | 9.54 | 9.54 | -0.36 (-3.64%) | 538,700 |
21 Jul 2022 | USD | 9.93 | 10.04 | 9.59 | 9.9 | 9.9 | -0.04 (-0.40%) | 586,200 |
20 Jul 2022 | USD | 9.78 | 10.13 | 9.65 | 9.94 | 9.94 | +0.2 (+2.05%) | 478,100 |
19 Jul 2022 | USD | 9.26 | 10.19 | 9.25 | 9.74 | 9.74 | +0.61 (+6.68%) | 844,200 |
18 Jul 2022 | USD | 9.29 | 9.47 | 8.95 | 9.13 | 9.13 | +0.03 (+0.33%) | 554,100 |
15 Jul 2022 | USD | 9.21 | 9.25 | 8.72 | 9.1 | 9.1 | 0.0 (0.0%) | 455,900 |
14 Jul 2022 | USD | 9.11 | 9.27 | 8.95 | 9.1 | 9.1 | -0.04 (-0.44%) | 471,700 |
13 Jul 2022 | USD | 8.94 | 9.78 | 8.94 | 9.14 | 9.14 | -0.14 (-1.51%) | 806,900 |
12 Jul 2022 | USD | 8.73 | 9.42 | 8.3 | 9.28 | 9.28 | +0.56 (+6.42%) | 900,200 |
11 Jul 2022 | USD | 9.46 | 9.46 | 8.54 | 8.72 | 8.72 | -0.66 (-7.04%) | 627,400 |
8 Jul 2022 | USD | 9.92 | 9.92 | 9.25 | 9.38 | 9.38 | -0.67 (-6.67%) | 1,017,800 |
7 Jul 2022 | USD | 8.29 | 10.25 | 8.05 | 10.05 | 10.05 | +1.9 (+23.31%) | 4,062,400 |
6 Jul 2022 | USD | 8.05 | 8.55 | 8 | 8.15 | 8.15 | +0.12 (+1.49%) | 516,100 |
5 Jul 2022 | USD | 7.63 | 8.27 | 7.55 | 8.03 | 8.03 | +0.28 (+3.61%) | 513,400 |
1 Jul 2022 | USD | 7.73 | 7.87 | 7.54 | 7.75 | 7.75 | +0.11 (+1.44%) | 394,800 |
30 Jun 2022 | USD | 7.87 | 7.91 | 7.57 | 7.64 | 7.64 | -0.28 (-3.54%) | 445,700 |
29 Jun 2022 | USD | 8.13 | 8.13 | 7.79 | 7.92 | 7.92 | -0.1 (-1.25%) | 385,400 |
28 Jun 2022 | USD | 8.44 | 8.56 | 7.92 | 8.02 | 8.02 | -0.39 (-4.64%) | 373,700 |
27 Jun 2022 | USD | 9 | 9 | 8.34 | 8.41 | 8.41 | -0.63 (-6.97%) | 397,100 |