Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 10.13 | 10.68 | 10.06 | 10.49 | 10.49 | +0.66 (+6.71%) | 267,700 |
10 Aug 2022 | USD | 9.51 | 10.03 | 9.43 | 9.83 | 9.83 | +0.5 (+5.36%) | 92,800 |
9 Aug 2022 | USD | 9.64 | 9.64 | 9.21 | 9.33 | 9.33 | -0.46 (-4.70%) | 67,300 |
8 Aug 2022 | USD | 10.34 | 10.44 | 9.675 | 9.79 | 9.79 | -0.56 (-5.41%) | 143,500 |
5 Aug 2022 | USD | 9.83 | 10.49 | 9.63 | 10.35 | 10.35 | +0.42 (+4.23%) | 179,200 |
4 Aug 2022 | USD | 9.36 | 10.035 | 9.36 | 9.93 | 9.93 | +0.58 (+6.20%) | 145,800 |
3 Aug 2022 | USD | 8 | 9.57 | 8 | 9.35 | 9.35 | +1.54 (+19.72%) | 301,300 |
2 Aug 2022 | USD | 8.02 | 8.065 | 7.635 | 7.81 | 7.81 | -0.12 (-1.51%) | 132,900 |
1 Aug 2022 | USD | 8.23 | 8.23 | 7.9 | 7.93 | 7.93 | -0.35 (-4.23%) | 110,500 |
29 Jul 2022 | USD | 8.31 | 8.33 | 7.99 | 8.28 | 8.28 | -0.09 (-1.08%) | 120,700 |
28 Jul 2022 | USD | 8.57 | 8.605 | 8.26 | 8.37 | 8.37 | -0.18 (-2.11%) | 110,400 |
27 Jul 2022 | USD | 8.57 | 8.6 | 8.195 | 8.55 | 8.55 | 0.0 (0.0%) | 89,100 |
26 Jul 2022 | USD | 8.36 | 8.75 | 8.135 | 8.55 | 8.55 | +0.1 (+1.18%) | 140,600 |
25 Jul 2022 | USD | 7.98 | 8.48 | 7.9 | 8.45 | 8.45 | +0.44 (+5.49%) | 70,900 |
22 Jul 2022 | USD | 8.16 | 8.17 | 7.95 | 8.01 | 8.01 | -0.16 (-1.96%) | 117,500 |
21 Jul 2022 | USD | 8.2 | 8.33 | 8.05 | 8.17 | 8.17 | -0.11 (-1.33%) | 63,700 |
20 Jul 2022 | USD | 8.17 | 8.65 | 8.15 | 8.28 | 8.28 | +0.08 (+0.98%) | 98,800 |
19 Jul 2022 | USD | 8.07 | 8.22 | 7.77 | 8.2 | 8.2 | +0.33 (+4.19%) | 119,900 |
18 Jul 2022 | USD | 8.22 | 8.59 | 7.79 | 7.87 | 7.87 | -0.2 (-2.48%) | 149,300 |
15 Jul 2022 | USD | 8.31 | 8.465 | 7.9 | 8.07 | 8.07 | -0.05 (-0.62%) | 169,600 |
14 Jul 2022 | USD | 8.21 | 8.42 | 8.04 | 8.12 | 8.12 | -0.29 (-3.45%) | 104,700 |
13 Jul 2022 | USD | 8.02 | 8.51 | 8.02 | 8.41 | 8.41 | +0.23 (+2.81%) | 225,300 |
12 Jul 2022 | USD | 8.22 | 8.23 | 7.94 | 8.18 | 8.18 | -0.02 (-0.24%) | 54,900 |
11 Jul 2022 | USD | 8.5 | 8.708 | 8.18 | 8.2 | 8.2 | -0.42 (-4.87%) | 116,300 |
8 Jul 2022 | USD | 8.47 | 8.81 | 8.35 | 8.62 | 8.62 | +0.1 (+1.17%) | 180,300 |
7 Jul 2022 | USD | 8.18 | 8.63 | 8.18 | 8.52 | 8.52 | +0.37 (+4.54%) | 119,200 |
6 Jul 2022 | USD | 7.86 | 8.26 | 7.86 | 8.15 | 8.15 | +0.33 (+4.22%) | 122,700 |
5 Jul 2022 | USD | 7.45 | 7.99 | 7.4 | 7.82 | 7.82 | +0.25 (+3.30%) | 128,000 |
1 Jul 2022 | USD | 7.69 | 7.78 | 7.33 | 7.57 | 7.57 | 0.0 (0.0%) | 144,300 |
30 Jun 2022 | USD | 7.64 | 7.73 | 7.399 | 7.57 | 7.57 | -0.18 (-2.32%) | 169,000 |