Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 9.5 | 9.53 | 8.89 | 8.89 | 8.89 | -0.6 (-6.32%) | 292,700 |
27 Jul 2022 | USD | 9.09 | 9.51 | 8.888 | 9.49 | 9.49 | +0.51 (+5.68%) | 202,600 |
26 Jul 2022 | USD | 9.18 | 9.24 | 8.8 | 8.98 | 8.98 | -0.34 (-3.65%) | 140,400 |
25 Jul 2022 | USD | 9.42 | 9.65 | 9.21 | 9.32 | 9.32 | -0.02 (-0.21%) | 186,300 |
22 Jul 2022 | USD | 9.55 | 9.571 | 9.213 | 9.34 | 9.34 | -0.2 (-2.10%) | 97,100 |
21 Jul 2022 | USD | 9.35 | 9.557 | 9.18 | 9.54 | 9.54 | +0.08 (+0.85%) | 105,100 |
20 Jul 2022 | USD | 9.28 | 9.49 | 9.12 | 9.46 | 9.46 | +0.11 (+1.18%) | 184,900 |
19 Jul 2022 | USD | 8.58 | 9.375 | 8.58 | 9.35 | 9.35 | +0.9 (+10.65%) | 419,100 |
18 Jul 2022 | USD | 8.76 | 8.87 | 8.27 | 8.45 | 8.45 | -0.05 (-0.59%) | 238,500 |
15 Jul 2022 | USD | 8.23 | 8.68 | 8.19 | 8.5 | 8.5 | +0.49 (+6.12%) | 218,100 |
14 Jul 2022 | USD | 8.24 | 8.275 | 7.83 | 8.01 | 8.01 | -0.36 (-4.30%) | 410,500 |
13 Jul 2022 | USD | 8.83 | 8.87 | 8.35 | 8.37 | 8.37 | -0.52 (-5.85%) | 180,000 |
12 Jul 2022 | USD | 8.26 | 8.91 | 8.16 | 8.89 | 8.89 | +0.67 (+8.15%) | 246,400 |
11 Jul 2022 | USD | 8.73 | 8.73 | 8.14 | 8.22 | 8.22 | -0.59 (-6.70%) | 230,100 |
8 Jul 2022 | USD | 8.88 | 9 | 8.65 | 8.81 | 8.81 | -0.06 (-0.68%) | 150,500 |
7 Jul 2022 | USD | 8.8 | 9.075 | 8.8 | 8.87 | 8.87 | +0.14 (+1.60%) | 75,500 |
6 Jul 2022 | USD | 8.91 | 9.15 | 8.71 | 8.73 | 8.73 | -0.27 (-3%) | 251,100 |
5 Jul 2022 | USD | 8.3 | 9 | 8.13 | 9 | 9 | +0.45 (+5.26%) | 316,700 |
1 Jul 2022 | USD | 8.25 | 8.57 | 8.16 | 8.55 | 8.55 | +0.28 (+3.39%) | 178,300 |
30 Jun 2022 | USD | 8.61 | 8.67 | 8.11 | 8.27 | 8.27 | -0.54 (-6.13%) | 307,900 |
29 Jun 2022 | USD | 8.97 | 8.97 | 8.65 | 8.81 | 8.81 | -0.19 (-2.11%) | 202,100 |
28 Jun 2022 | USD | 9.22 | 9.76 | 8.86 | 9 | 9 | -0.22 (-2.39%) | 423,400 |
27 Jun 2022 | USD | 8.44 | 9.575 | 8.4 | 9.22 | 9.22 | +0.97 (+11.76%) | 789,500 |
24 Jun 2022 | USD | 8.77 | 8.81 | 8.24 | 8.25 | 8.25 | -0.24 (-2.83%) | 1,552,500 |
23 Jun 2022 | USD | 8.75 | 8.998 | 8.37 | 8.49 | 8.49 | -0.2 (-2.30%) | 285,500 |
22 Jun 2022 | USD | 8.83 | 9.17 | 8.67 | 8.69 | 8.69 | -0.36 (-3.98%) | 223,500 |
21 Jun 2022 | USD | 9.31 | 9.57 | 9.03 | 9.05 | 9.05 | -0.1 (-1.09%) | 294,300 |
17 Jun 2022 | USD | 9.16 | 9.47 | 8.915 | 9.15 | 9.15 | +0.16 (+1.78%) | 444,100 |
16 Jun 2022 | USD | 9.72 | 9.81 | 8.98 | 8.99 | 8.99 | -1.01 (-10.10%) | 311,500 |
15 Jun 2022 | USD | 10.11 | 10.25 | 9.92 | 10 | 10 | +0.04 (+0.40%) | 250,900 |