Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 8.96 | 9.61 | 8.78 | 9.54 | 9.54 | +0.77 (+8.78%) | 850,700 |
10 Aug 2022 | USD | 8.8 | 9.04 | 8.33 | 8.77 | 8.77 | +0.21 (+2.45%) | 436,500 |
9 Aug 2022 | USD | 8.8 | 9.05 | 8.31 | 8.56 | 8.56 | -0.21 (-2.39%) | 375,000 |
8 Aug 2022 | USD | 8.73 | 9.27 | 8.62 | 8.77 | 8.77 | +0.22 (+2.57%) | 505,000 |
5 Aug 2022 | USD | 8.61 | 8.87 | 8.53 | 8.55 | 8.55 | -0.09 (-1.04%) | 368,200 |
4 Aug 2022 | USD | 8.44 | 8.97 | 8.2 | 8.64 | 8.64 | +0.29 (+3.47%) | 786,200 |
3 Aug 2022 | USD | 8.1 | 8.64 | 8.1 | 8.35 | 8.35 | +0.39 (+4.90%) | 391,600 |
2 Aug 2022 | USD | 8.28 | 8.42 | 7.82 | 7.96 | 7.96 | -0.4 (-4.78%) | 475,600 |
1 Aug 2022 | USD | 8.64 | 8.8 | 8.32 | 8.36 | 8.36 | -0.42 (-4.78%) | 412,600 |
29 Jul 2022 | USD | 8.41 | 8.86 | 8.2 | 8.78 | 8.78 | +0.31 (+3.66%) | 483,200 |
28 Jul 2022 | USD | 8.03 | 8.5 | 7.87 | 8.47 | 8.47 | +0.43 (+5.35%) | 442,400 |
27 Jul 2022 | USD | 7.89 | 8.18 | 7.7 | 8.04 | 8.04 | +0.22 (+2.81%) | 410,900 |
26 Jul 2022 | USD | 7.86 | 8.12 | 7.63 | 7.82 | 7.82 | +0.16 (+2.09%) | 383,500 |
25 Jul 2022 | USD | 8.74 | 8.81 | 7.53 | 7.66 | 7.66 | -1.08 (-12.36%) | 955,300 |
22 Jul 2022 | USD | 9.67 | 9.84 | 8.32 | 8.74 | 8.74 | -0.93 (-9.62%) | 862,400 |
21 Jul 2022 | USD | 8.87 | 9.73 | 8.86 | 9.67 | 9.67 | +0.9 (+10.26%) | 1,020,800 |
20 Jul 2022 | USD | 8.48 | 8.9 | 8.48 | 8.77 | 8.77 | +0.35 (+4.16%) | 645,200 |
19 Jul 2022 | USD | 8.35 | 8.75 | 8.25 | 8.42 | 8.42 | +0.13 (+1.57%) | 707,400 |
18 Jul 2022 | USD | 8 | 8.53 | 8 | 8.29 | 8.29 | +0.31 (+3.88%) | 723,600 |
15 Jul 2022 | USD | 8.32 | 8.38 | 7.48 | 7.98 | 7.98 | -0.16 (-1.97%) | 1,169,900 |
14 Jul 2022 | USD | 8.67 | 9.59 | 8.01 | 8.14 | 8.14 | -0.94 (-10.35%) | 2,267,100 |
13 Jul 2022 | USD | 8.14 | 9.16 | 7.44 | 9.08 | 9.08 | +0.64 (+7.58%) | 2,904,500 |
12 Jul 2022 | USD | 8.66 | 12.18 | 8.2 | 8.44 | 8.44 | -0.22 (-2.54%) | 24,841,800 |
11 Jul 2022 | USD | 7.75 | 8.98 | 7.33 | 8.66 | 8.66 | +0.46 (+5.61%) | 4,867,300 |
8 Jul 2022 | USD | 5.8 | 8.8 | 5.7 | 8.2 | 8.2 | +2.52 (+44.37%) | 16,629,800 |
7 Jul 2022 | USD | 5.28 | 5.82 | 5.24 | 5.68 | 5.68 | +0.64 (+12.70%) | 1,357,900 |
6 Jul 2022 | USD | 4.83 | 5.25 | 4.83 | 5.04 | 5.04 | +0.19 (+3.92%) | 509,600 |
5 Jul 2022 | USD | 4.51 | 4.88 | 4.46 | 4.85 | 4.85 | +0.25 (+5.43%) | 236,700 |
1 Jul 2022 | USD | 4.58 | 4.76 | 4.46 | 4.6 | 4.6 | +0.02 (+0.44%) | 469,300 |
30 Jun 2022 | USD | 4.34 | 4.68 | 4.29 | 4.58 | 4.58 | +0.08 (+1.78%) | 342,000 |