Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 8.25 | 8.732 | 7.87 | 7.96 | 7.96 | +0.28 (+3.65%) | 214,300 |
10 Aug 2022 | USD | 8.31 | 8.86 | 7.38 | 7.68 | 7.68 | -0.7 (-8.35%) | 81,100 |
9 Aug 2022 | USD | 8.07 | 9.43 | 7.961 | 8.38 | 8.38 | +0.33 (+4.10%) | 239,400 |
8 Aug 2022 | USD | 7.85 | 9.04 | 7.758 | 8.05 | 8.05 | +0.15 (+1.90%) | 284,900 |
5 Aug 2022 | USD | 7.78 | 8.61 | 7.75 | 7.9 | 7.9 | +0.15 (+1.94%) | 132,500 |
4 Aug 2022 | USD | 6.99 | 7.95 | 6.98 | 7.75 | 7.75 | +0.93 (+13.64%) | 120,900 |
3 Aug 2022 | USD | 6.53 | 7 | 6.45 | 6.82 | 6.82 | +0.42 (+6.56%) | 61,900 |
2 Aug 2022 | USD | 6.17 | 6.661 | 6.11 | 6.4 | 6.4 | +0.26 (+4.23%) | 40,300 |
1 Aug 2022 | USD | 6.05 | 6.495 | 5.89 | 6.14 | 6.14 | +0.11 (+1.82%) | 70,900 |
29 Jul 2022 | USD | 6.39 | 6.39 | 5.75 | 6.03 | 6.03 | -0.37 (-5.78%) | 48,500 |
28 Jul 2022 | USD | 5.92 | 6.45 | 5.7 | 6.4 | 6.4 | +0.58 (+9.97%) | 65,900 |
27 Jul 2022 | USD | 5.62 | 6 | 5.43 | 5.82 | 5.82 | +0.32 (+5.82%) | 53,800 |
26 Jul 2022 | USD | 5.35 | 5.6 | 5.32 | 5.5 | 5.5 | +0.15 (+2.80%) | 58,400 |
25 Jul 2022 | USD | 6.02 | 6.04 | 5.228 | 5.35 | 5.35 | -0.72 (-11.86%) | 130,600 |
22 Jul 2022 | USD | 6.59 | 6.79 | 5.95 | 6.07 | 6.07 | -0.32 (-5.01%) | 138,100 |
21 Jul 2022 | USD | 5.82 | 6.5 | 5.71 | 6.39 | 6.39 | +0.85 (+15.34%) | 372,100 |
20 Jul 2022 | USD | 4.64 | 5.78 | 4.64 | 5.54 | 5.54 | +0.84 (+17.87%) | 228,800 |
19 Jul 2022 | USD | 4.47 | 4.7 | 4.414 | 4.7 | 4.7 | +0.23 (+5.15%) | 73,000 |
18 Jul 2022 | USD | 5.12 | 5.12 | 4.47 | 4.47 | 4.47 | +0.04 (+0.90%) | 102,200 |
15 Jul 2022 | USD | 4.59 | 4.72 | 4.37 | 4.43 | 4.43 | -0.08 (-1.77%) | 58,300 |
14 Jul 2022 | USD | 4.56 | 4.69 | 4.51 | 4.51 | 4.51 | -0.14 (-3.01%) | 32,300 |
13 Jul 2022 | USD | 4.44 | 4.725 | 4.37 | 4.65 | 4.65 | +0.13 (+2.88%) | 66,500 |
12 Jul 2022 | USD | 4.41 | 4.61 | 4.35 | 4.52 | 4.52 | +0.11 (+2.49%) | 60,100 |
11 Jul 2022 | USD | 4.46 | 4.58 | 4.225 | 4.41 | 4.41 | -0.14 (-3.08%) | 24,000 |
8 Jul 2022 | USD | 4.5 | 4.77 | 4.43 | 4.55 | 4.55 | -0.03 (-0.66%) | 100,700 |
7 Jul 2022 | USD | 4.5 | 4.63 | 4.2 | 4.58 | 4.58 | +0.04 (+0.88%) | 162,700 |
6 Jul 2022 | USD | 4.67 | 4.97 | 4.47 | 4.54 | 4.54 | -0.05 (-1.09%) | 59,200 |
5 Jul 2022 | USD | 4.33 | 4.65 | 4.33 | 4.59 | 4.59 | +0.17 (+3.85%) | 112,900 |
1 Jul 2022 | USD | 4.32 | 4.575 | 4.32 | 4.42 | 4.42 | +0.09 (+2.08%) | 60,600 |
30 Jun 2022 | USD | 4.78 | 4.78 | 4.22 | 4.33 | 4.33 | -0.38 (-8.07%) | 110,500 |