Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 7.535 | 7.92 | 7.45 | 7.85 | 7.85 | +0.47 (+6.37%) | 6,921,900 |
8 Sep 2022 | USD | 7.18 | 7.5 | 7.09 | 7.38 | 7.38 | -0.13 (-1.73%) | 6,832,400 |
7 Sep 2022 | USD | 7.17 | 7.535 | 7.13 | 7.51 | 7.51 | +0.3 (+4.16%) | 4,294,000 |
6 Sep 2022 | USD | 7.18 | 7.33 | 6.98 | 7.21 | 7.21 | +0.05 (+0.70%) | 4,987,600 |
2 Sep 2022 | USD | 7.5 | 7.54 | 7.075 | 7.16 | 7.16 | -0.18 (-2.45%) | 4,765,100 |
1 Sep 2022 | USD | 7.63 | 7.63 | 7.13 | 7.34 | 7.34 | -0.45 (-5.78%) | 6,414,300 |
31 Aug 2022 | USD | 7.78 | 8.07 | 7.71 | 7.79 | 7.79 | +0.16 (+2.10%) | 8,750,400 |
30 Aug 2022 | USD | 7.52 | 7.71 | 7.47 | 7.63 | 7.63 | +0.22 (+2.97%) | 5,367,300 |
29 Aug 2022 | USD | 7.19 | 7.65 | 7.13 | 7.41 | 7.41 | +0.1 (+1.37%) | 5,543,500 |
26 Aug 2022 | USD | 7.55 | 7.69 | 7.2 | 7.31 | 7.31 | -0.32 (-4.19%) | 5,430,600 |
25 Aug 2022 | USD | 7.77 | 7.935 | 7.54 | 7.63 | 7.63 | -0.11 (-1.42%) | 8,410,300 |
24 Aug 2022 | USD | 7.41 | 7.9 | 7.41 | 7.74 | 7.74 | +0.39 (+5.31%) | 10,839,900 |
23 Aug 2022 | USD | 7.47 | 7.845 | 7.35 | 7.35 | 7.35 | -0.12 (-1.61%) | 5,354,800 |
22 Aug 2022 | USD | 7.312 | 7.595 | 7.21 | 7.47 | 7.47 | -0.09 (-1.19%) | 5,970,900 |
19 Aug 2022 | USD | 7.95 | 7.955 | 7.55 | 7.56 | 7.56 | -0.52 (-6.44%) | 8,437,000 |
18 Aug 2022 | USD | 7.75 | 8.14 | 7.605 | 8.08 | 8.08 | +0.29 (+3.72%) | 8,436,100 |
17 Aug 2022 | USD | 8.04 | 8.1 | 7.72 | 7.79 | 7.79 | -0.41 (-5%) | 12,114,000 |
16 Aug 2022 | USD | 8.49 | 8.53 | 7.949 | 8.2 | 8.2 | -0.37 (-4.32%) | 15,246,800 |
15 Aug 2022 | USD | 8.39 | 8.72 | 8.35 | 8.57 | 8.57 | +0.065 (+0.76%) | 7,788,000 |
12 Aug 2022 | USD | 8.62 | 8.79 | 8.34 | 8.505 | 8.505 | +0.165 (+1.98%) | 10,942,100 |
11 Aug 2022 | USD | 10 | 10 | 8.05 | 8.34 | 8.34 | -2.71 (-24.52%) | 34,876,400 |
10 Aug 2022 | USD | 11.06 | 11.14 | 10.61 | 11.05 | 11.05 | +0.67 (+6.45%) | 7,786,700 |
9 Aug 2022 | USD | 10.72 | 10.85 | 10.18 | 10.38 | 10.38 | -0.53 (-4.86%) | 6,189,700 |
8 Aug 2022 | USD | 10.68 | 11.28 | 10.58 | 10.91 | 10.91 | +0.34 (+3.22%) | 5,752,900 |
5 Aug 2022 | USD | 10.48 | 10.97 | 10.38 | 10.57 | 10.57 | -0.39 (-3.56%) | 7,961,400 |
4 Aug 2022 | USD | 9.35 | 11.005 | 7.3 | 10.96 | 10.96 | -0.25 (-2.23%) | 27,455,100 |
3 Aug 2022 | USD | 10.94 | 11.26 | 10.705 | 11.21 | 11.21 | +0.53 (+4.96%) | 7,762,600 |
2 Aug 2022 | USD | 9.87 | 10.71 | 9.86 | 10.68 | 10.68 | +0.64 (+6.37%) | 7,695,000 |
1 Aug 2022 | USD | 9.45 | 10.15 | 9.28 | 10.04 | 10.04 | +0.45 (+4.69%) | 6,971,300 |
29 Jul 2022 | USD | 9.59 | 9.74 | 9.275 | 9.59 | 9.59 | +0.04 (+0.42%) | 4,856,400 |