Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 9.42 | 9.64 | 9.27 | 9.33 | 9.33 | +0.16 (+1.74%) | 836,800 |
10 Aug 2022 | USD | 9.1 | 9.26 | 8.8 | 9.17 | 9.17 | +0.03 (+0.33%) | 784,400 |
9 Aug 2022 | USD | 9.2 | 9.38 | 8.99 | 9.14 | 9.14 | +0.09 (+0.99%) | 772,800 |
8 Aug 2022 | USD | 8.72 | 9.1 | 8.59 | 9.05 | 9.05 | +0.31 (+3.55%) | 1,056,700 |
5 Aug 2022 | USD | 8.65 | 9.12 | 8.59 | 8.74 | 8.74 | +0.09 (+1.04%) | 908,700 |
4 Aug 2022 | USD | 9.12 | 9.14 | 8.62 | 8.65 | 8.65 | -0.52 (-5.67%) | 1,243,200 |
3 Aug 2022 | USD | 9.88 | 9.88 | 9.12 | 9.17 | 9.17 | -0.64 (-6.52%) | 1,386,500 |
2 Aug 2022 | USD | 10.11 | 10.28 | 9.79 | 9.81 | 9.81 | -0.44 (-4.29%) | 1,175,300 |
1 Aug 2022 | USD | 10.3 | 10.34 | 9.87 | 10.25 | 10.25 | -0.37 (-3.48%) | 993,300 |
29 Jul 2022 | USD | 10.25 | 10.89 | 10.15 | 10.62 | 10.62 | +0.59 (+5.88%) | 1,295,600 |
28 Jul 2022 | USD | 10.34 | 10.35 | 9.33 | 10.03 | 10.03 | -1.24 (-11.00%) | 2,353,600 |
27 Jul 2022 | USD | 10.55 | 11.39 | 10.55 | 11.27 | 11.27 | +0.79 (+7.54%) | 1,449,100 |
26 Jul 2022 | USD | 10.75 | 10.9 | 10.45 | 10.48 | 10.48 | -0.1 (-0.95%) | 707,000 |
25 Jul 2022 | USD | 9.91 | 10.59 | 9.84 | 10.58 | 10.58 | +0.77 (+7.85%) | 1,129,100 |
22 Jul 2022 | USD | 9.86 | 10.12 | 9.63 | 9.81 | 9.81 | +0.02 (+0.20%) | 1,082,600 |
21 Jul 2022 | USD | 9.85 | 9.92 | 9.44 | 9.79 | 9.79 | -0.45 (-4.39%) | 1,095,500 |
20 Jul 2022 | USD | 10.1 | 10.29 | 9.93 | 10.24 | 10.24 | +0.02 (+0.20%) | 777,300 |
19 Jul 2022 | USD | 9.78 | 10.27 | 9.76 | 10.22 | 10.22 | +0.38 (+3.86%) | 836,200 |
18 Jul 2022 | USD | 9.87 | 10.22 | 9.75 | 9.84 | 9.84 | +0.27 (+2.82%) | 960,200 |
15 Jul 2022 | USD | 9.74 | 9.87 | 9.35 | 9.57 | 9.57 | +0.06 (+0.63%) | 1,265,600 |
14 Jul 2022 | USD | 9.62 | 9.77 | 9.36 | 9.51 | 9.51 | -0.49 (-4.90%) | 1,019,300 |
13 Jul 2022 | USD | 9.67 | 10.15 | 9.63 | 10 | 10 | +0.15 (+1.52%) | 800,400 |
12 Jul 2022 | USD | 10.09 | 10.29 | 9.77 | 9.85 | 9.85 | -0.65 (-6.19%) | 1,083,000 |
11 Jul 2022 | USD | 10.49 | 10.68 | 10.29 | 10.5 | 10.5 | -0.24 (-2.23%) | 789,100 |
8 Jul 2022 | USD | 10.87 | 10.87 | 10.47 | 10.74 | 10.74 | +0.07 (+0.66%) | 1,033,400 |
7 Jul 2022 | USD | 10.52 | 10.85 | 10.52 | 10.67 | 10.67 | +0.51 (+5.02%) | 986,700 |
6 Jul 2022 | USD | 10 | 10.19 | 9.61 | 10.16 | 10.16 | -0.05 (-0.49%) | 1,353,200 |
5 Jul 2022 | USD | 10.44 | 10.5 | 9.8 | 10.21 | 10.21 | -0.56 (-5.20%) | 1,664,200 |
1 Jul 2022 | USD | 10.64 | 10.84 | 10.16 | 10.77 | 10.77 | +0.09 (+0.84%) | 1,397,700 |
30 Jun 2022 | USD | 10.33 | 10.73 | 10.25 | 10.68 | 10.68 | 0.0 (0.0%) | 1,222,600 |