Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 10.12 | 10.23 | 9.95 | 10.16 | 10.16 | -0.02 (-0.20%) | 181,200 |
3 Aug 2022 | USD | 9.91 | 10.23 | 9.91 | 10.18 | 10.18 | +0.34 (+3.46%) | 116,100 |
2 Aug 2022 | USD | 9.79 | 10.02 | 9.54 | 9.84 | 9.84 | -0.08 (-0.81%) | 254,300 |
1 Aug 2022 | USD | 9.69 | 10.03 | 9.61 | 9.92 | 9.92 | +0.1 (+1.02%) | 278,600 |
29 Jul 2022 | USD | 9.7 | 9.86 | 9.59 | 9.82 | 9.82 | +0.09 (+0.92%) | 172,500 |
28 Jul 2022 | USD | 9.62 | 9.84 | 9.42 | 9.73 | 9.73 | +0.15 (+1.57%) | 129,300 |
27 Jul 2022 | USD | 9.53 | 9.64 | 9.43 | 9.58 | 9.58 | +0.11 (+1.16%) | 210,200 |
26 Jul 2022 | USD | 9.55 | 9.58 | 9.34 | 9.47 | 9.47 | -0.11 (-1.15%) | 230,800 |
25 Jul 2022 | USD | 9.55 | 9.63 | 9.38 | 9.58 | 9.58 | +0.04 (+0.42%) | 99,100 |
22 Jul 2022 | USD | 9.64 | 9.69 | 9.5 | 9.54 | 9.54 | -0.16 (-1.65%) | 187,100 |
21 Jul 2022 | USD | 9.46 | 9.78 | 9.46 | 9.7 | 9.7 | +0.12 (+1.25%) | 365,600 |
20 Jul 2022 | USD | 9.15 | 9.63 | 9.15 | 9.58 | 9.58 | +0.43 (+4.70%) | 232,600 |
19 Jul 2022 | USD | 9.06 | 9.21 | 9.04 | 9.15 | 9.15 | +0.24 (+2.69%) | 191,600 |
18 Jul 2022 | USD | 9.01 | 9.21 | 8.88 | 8.91 | 8.91 | -0.05 (-0.56%) | 170,000 |
15 Jul 2022 | USD | 8.88 | 9.09 | 8.8 | 8.96 | 8.96 | +0.25 (+2.87%) | 257,200 |
14 Jul 2022 | USD | 8.82 | 8.85 | 8.43 | 8.71 | 8.71 | -0.16 (-1.80%) | 161,400 |
13 Jul 2022 | USD | 8.8 | 8.97 | 8.67 | 8.87 | 8.87 | -0.09 (-1.00%) | 159,200 |
12 Jul 2022 | USD | 9.13 | 9.48 | 8.92 | 8.96 | 8.96 | -0.19 (-2.08%) | 204,500 |
11 Jul 2022 | USD | 9.49 | 9.61 | 9.08 | 9.15 | 9.15 | -0.4 (-4.19%) | 195,400 |
8 Jul 2022 | USD | 9.37 | 9.59 | 9.28 | 9.55 | 9.55 | +0.05 (+0.53%) | 322,300 |
7 Jul 2022 | USD | 9.24 | 9.7 | 9.122 | 9.5 | 9.5 | +0.33 (+3.60%) | 190,200 |
6 Jul 2022 | USD | 9.42 | 9.45 | 9.12 | 9.17 | 9.17 | -0.17 (-1.82%) | 225,000 |
5 Jul 2022 | USD | 8.69 | 9.4 | 8.58 | 9.34 | 9.34 | +0.48 (+5.42%) | 397,000 |
1 Jul 2022 | USD | 8.91 | 9 | 8.73 | 8.86 | 8.86 | -0.14 (-1.56%) | 276,300 |
30 Jun 2022 | USD | 8.84 | 9.04 | 8.67 | 9 | 9 | +0.04 (+0.45%) | 428,000 |
29 Jun 2022 | USD | 9.24 | 9.24 | 8.545 | 8.96 | 8.96 | -0.26 (-2.82%) | 411,400 |
28 Jun 2022 | USD | 9.34 | 9.775 | 9.15 | 9.22 | 9.22 | +0.03 (+0.33%) | 829,500 |
27 Jun 2022 | USD | 9.355 | 9.38 | 8.93 | 9.19 | 9.19 | -0.09 (-0.97%) | 1,059,600 |
24 Jun 2022 | USD | 10.04 | 10.325 | 9.27 | 9.28 | 9.28 | -0.61 (-6.17%) | 8,237,400 |
23 Jun 2022 | USD | 10.34 | 10.53 | 9.76 | 9.89 | 9.89 | -0.43 (-4.17%) | 751,500 |