Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 9.32 | 9.74 | 9.24 | 9.45 | 9.45 | +0.18 (+1.94%) | 1,368,500 |
10 Aug 2022 | USD | 8.99 | 9.34 | 8.74 | 9.27 | 9.27 | +0.48 (+5.46%) | 1,201,000 |
9 Aug 2022 | USD | 8.72 | 8.98 | 8.26 | 8.79 | 8.79 | -0.05 (-0.57%) | 1,366,200 |
8 Aug 2022 | USD | 9.13 | 9.31 | 8.67 | 8.84 | 8.84 | -0.03 (-0.34%) | 1,255,800 |
5 Aug 2022 | USD | 8.59 | 8.92 | 8.45 | 8.87 | 8.87 | +0.26 (+3.02%) | 899,600 |
4 Aug 2022 | USD | 8.49 | 8.66 | 8.28 | 8.61 | 8.61 | +0.17 (+2.01%) | 724,600 |
3 Aug 2022 | USD | 8.04 | 8.45 | 7.83 | 8.44 | 8.44 | +0.4 (+4.98%) | 791,400 |
2 Aug 2022 | USD | 7.41 | 8.27 | 7.35 | 8.04 | 8.04 | +0.52 (+6.91%) | 1,071,400 |
1 Aug 2022 | USD | 7.6 | 7.6 | 7.202 | 7.52 | 7.52 | -0.06 (-0.79%) | 568,500 |
29 Jul 2022 | USD | 7.42 | 7.62 | 7.4 | 7.58 | 7.58 | +0.16 (+2.16%) | 518,200 |
28 Jul 2022 | USD | 7.58 | 7.79 | 7.385 | 7.42 | 7.42 | -0.04 (-0.54%) | 681,300 |
27 Jul 2022 | USD | 7.25 | 7.53 | 7.06 | 7.46 | 7.46 | +0.29 (+4.04%) | 908,200 |
26 Jul 2022 | USD | 6.82 | 7.18 | 6.72 | 7.17 | 7.17 | +0.26 (+3.76%) | 848,700 |
25 Jul 2022 | USD | 6.79 | 6.93 | 6.66 | 6.91 | 6.91 | +0.14 (+2.07%) | 761,500 |
22 Jul 2022 | USD | 7.3 | 7.3 | 6.745 | 6.77 | 6.77 | -0.44 (-6.10%) | 824,500 |
21 Jul 2022 | USD | 7.43 | 7.46 | 7.072 | 7.21 | 7.21 | -0.27 (-3.61%) | 727,900 |
20 Jul 2022 | USD | 7.32 | 7.53 | 7.21 | 7.48 | 7.48 | +0.19 (+2.61%) | 1,196,000 |
19 Jul 2022 | USD | 6.87 | 7.34 | 6.829 | 7.29 | 7.29 | +0.55 (+8.16%) | 1,002,200 |
18 Jul 2022 | USD | 7 | 7.16 | 6.725 | 6.74 | 6.74 | -0.15 (-2.18%) | 997,900 |
15 Jul 2022 | USD | 7.1 | 7.11 | 6.69 | 6.89 | 6.89 | -0.11 (-1.57%) | 971,300 |
14 Jul 2022 | USD | 6.58 | 7.01 | 6.41 | 7 | 7 | +0.31 (+4.63%) | 964,000 |
13 Jul 2022 | USD | 6.47 | 6.75 | 6.34 | 6.69 | 6.69 | +0.04 (+0.60%) | 669,200 |
12 Jul 2022 | USD | 6.67 | 6.69 | 6.32 | 6.65 | 6.65 | -0.01 (-0.15%) | 1,400,800 |
11 Jul 2022 | USD | 7 | 7.08 | 6.64 | 6.66 | 6.66 | -0.4 (-5.67%) | 720,200 |
8 Jul 2022 | USD | 7.15 | 7.27 | 6.95 | 7.06 | 7.06 | -0.14 (-1.94%) | 990,100 |
7 Jul 2022 | USD | 7.03 | 7.301 | 6.944 | 7.2 | 7.2 | +0.21 (+3.00%) | 740,600 |
6 Jul 2022 | USD | 7.3 | 7.45 | 6.82 | 6.99 | 6.99 | -0.3 (-4.12%) | 973,900 |
5 Jul 2022 | USD | 6.98 | 7.3 | 6.61 | 7.29 | 7.29 | +0.28 (+3.99%) | 1,437,500 |
1 Jul 2022 | USD | 7.06 | 7.23 | 6.67 | 7.01 | 7.01 | -0.41 (-5.53%) | 2,022,600 |
30 Jun 2022 | USD | 6.78 | 7.49 | 6.75 | 7.42 | 7.42 | +0.49 (+7.07%) | 1,302,900 |