Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 8.77 | 9.065 | 8.63 | 8.74 | 8.74 | +0.15 (+1.75%) | 1,307,883 |
8 Aug 2022 | USD | 8.6 | 8.79 | 8.42 | 8.59 | 8.59 | -0.09 (-1.04%) | 1,499,790 |
5 Aug 2022 | USD | 8.13 | 8.995 | 8.09 | 8.68 | 8.68 | +0.47 (+5.72%) | 3,138,500 |
4 Aug 2022 | USD | 8.72 | 8.73 | 8.2 | 8.21 | 8.21 | -0.55 (-6.28%) | 2,756,000 |
3 Aug 2022 | USD | 9.42 | 9.51 | 8.41 | 8.76 | 8.76 | -0.58 (-6.21%) | 3,191,600 |
2 Aug 2022 | USD | 9.35 | 9.44 | 9.18 | 9.34 | 9.34 | 0.0 (0.0%) | 2,780,100 |
1 Aug 2022 | USD | 9.82 | 9.84 | 9.155 | 9.34 | 9.34 | -0.63 (-6.32%) | 2,980,300 |
29 Jul 2022 | USD | 9.97 | 10 | 9.63 | 9.97 | 9.97 | +0.22 (+2.26%) | 2,998,400 |
28 Jul 2022 | USD | 10.38 | 10.66 | 9.615 | 9.75 | 9.75 | -0.26 (-2.60%) | 4,095,800 |
27 Jul 2022 | USD | 9.06 | 10.07 | 9 | 10.01 | 10.01 | +1.15 (+12.98%) | 5,138,300 |
26 Jul 2022 | USD | 9.17 | 9.251 | 8.665 | 8.86 | 8.86 | +0.02 (+0.23%) | 2,425,000 |
25 Jul 2022 | USD | 8.29 | 8.9 | 8.21 | 8.84 | 8.84 | +0.73 (+9.00%) | 3,070,500 |
22 Jul 2022 | USD | 8.4 | 8.72 | 8.065 | 8.11 | 8.11 | -0.24 (-2.87%) | 2,090,700 |
21 Jul 2022 | USD | 8.44 | 8.606 | 8.11 | 8.35 | 8.35 | -0.47 (-5.33%) | 1,954,400 |
20 Jul 2022 | USD | 8.63 | 8.89 | 8.475 | 8.82 | 8.82 | +0.08 (+0.92%) | 2,147,900 |
19 Jul 2022 | USD | 8.48 | 8.81 | 8.46 | 8.74 | 8.74 | +0.23 (+2.70%) | 1,974,900 |
18 Jul 2022 | USD | 8.24 | 8.61 | 8.21 | 8.51 | 8.51 | +0.55 (+6.91%) | 2,033,700 |
15 Jul 2022 | USD | 8.11 | 8.21 | 7.69 | 7.96 | 7.96 | -0.16 (-1.97%) | 3,042,900 |
14 Jul 2022 | USD | 7.81 | 8.12 | 7.67 | 8.12 | 8.12 | -0.08 (-0.98%) | 3,288,300 |
13 Jul 2022 | USD | 8 | 8.495 | 7.98 | 8.2 | 8.2 | +0.12 (+1.49%) | 2,438,100 |
12 Jul 2022 | USD | 7.87 | 8.145 | 7.72 | 8.08 | 8.08 | -0.16 (-1.94%) | 2,279,500 |
11 Jul 2022 | USD | 8.05 | 8.32 | 7.91 | 8.24 | 8.24 | 0.0 (0.0%) | 1,772,200 |
8 Jul 2022 | USD | 8.45 | 8.5 | 8.015 | 8.24 | 8.24 | -0.16 (-1.90%) | 2,734,700 |
7 Jul 2022 | USD | 8.18 | 8.61 | 8.16 | 8.4 | 8.4 | +0.48 (+6.06%) | 3,127,900 |
6 Jul 2022 | USD | 8.13 | 8.3 | 7.59 | 7.92 | 7.92 | -0.31 (-3.77%) | 3,326,900 |
5 Jul 2022 | USD | 9.08 | 9.17 | 8.04 | 8.23 | 8.23 | -1.23 (-13.00%) | 4,145,500 |
1 Jul 2022 | USD | 9.63 | 9.72 | 8.995 | 9.46 | 9.46 | -0.05 (-0.53%) | 2,622,300 |
30 Jun 2022 | USD | 9.61 | 9.84 | 9.26 | 9.51 | 9.51 | -0.31 (-3.16%) | 3,151,100 |
29 Jun 2022 | USD | 10.24 | 10.37 | 9.685 | 9.82 | 9.82 | -0.22 (-2.19%) | 2,663,300 |
28 Jun 2022 | USD | 9.8 | 10.2 | 9.67 | 10.04 | 10.04 | +0.46 (+4.80%) | 3,541,600 |