Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 11.46 | 12.06 | 11.45 | 11.65 | 11.65 | +0.07 (+0.60%) | 468,200 |
8 Aug 2022 | USD | 11.21 | 11.88 | 11.21 | 11.58 | 11.58 | +0.37 (+3.30%) | 262,300 |
5 Aug 2022 | USD | 11.5 | 11.525 | 10.99 | 11.21 | 11.21 | -0.26 (-2.27%) | 242,000 |
4 Aug 2022 | USD | 11.03 | 11.78 | 10.75 | 11.47 | 11.47 | +1.45 (+14.47%) | 431,700 |
3 Aug 2022 | USD | 10.15 | 10.22 | 9.8899 | 10.02 | 10.02 | +0.02 (+0.20%) | 156,623 |
2 Aug 2022 | USD | 10.13 | 10.19 | 9.94 | 10 | 10 | -0.17 (-1.67%) | 128,200 |
1 Aug 2022 | USD | 10.21 | 10.25 | 10.11 | 10.17 | 10.17 | -0.05 (-0.49%) | 183,100 |
29 Jul 2022 | USD | 10.31 | 10.45 | 10.205 | 10.22 | 10.22 | -0.09 (-0.87%) | 121,200 |
28 Jul 2022 | USD | 10.11 | 10.35 | 10.11 | 10.31 | 10.31 | +0.26 (+2.59%) | 85,900 |
27 Jul 2022 | USD | 9.79 | 10.14 | 9.68 | 10.05 | 10.05 | +0.34 (+3.50%) | 277,200 |
26 Jul 2022 | USD | 9.78 | 9.83 | 9.64 | 9.71 | 9.71 | -0.06 (-0.61%) | 158,400 |
25 Jul 2022 | USD | 9.86 | 9.86 | 9.71 | 9.77 | 9.77 | -0.04 (-0.41%) | 192,700 |
22 Jul 2022 | USD | 9.81 | 9.95 | 9.68 | 9.81 | 9.81 | +0.03 (+0.31%) | 164,500 |
21 Jul 2022 | USD | 9.61 | 9.8 | 9.54 | 9.78 | 9.78 | +0.18 (+1.88%) | 280,800 |
20 Jul 2022 | USD | 9.75 | 9.77 | 9.59 | 9.6 | 9.6 | -0.18 (-1.84%) | 146,900 |
19 Jul 2022 | USD | 9.87 | 10.03 | 9.725 | 9.78 | 9.78 | +0.09 (+0.93%) | 300,500 |
18 Jul 2022 | USD | 9.7 | 9.85 | 9.69 | 9.69 | 9.69 | +0.13 (+1.36%) | 303,700 |
15 Jul 2022 | USD | 9.58 | 9.69 | 9.44 | 9.56 | 9.56 | +0.18 (+1.92%) | 318,500 |
14 Jul 2022 | USD | 9.25 | 9.45 | 9.151 | 9.38 | 9.38 | 0.0 (0.0%) | 233,000 |
13 Jul 2022 | USD | 9.12 | 9.41 | 9.11 | 9.38 | 9.38 | +0.23 (+2.51%) | 236,700 |
12 Jul 2022 | USD | 9.22 | 9.47 | 9.1 | 9.15 | 9.15 | -0.05 (-0.54%) | 734,400 |
11 Jul 2022 | USD | 9.13 | 9.43 | 9.12 | 9.2 | 9.2 | +0.01 (+0.11%) | 160,000 |
8 Jul 2022 | USD | 9.35 | 9.46 | 9.16 | 9.19 | 9.19 | -0.05 (-0.54%) | 233,600 |
7 Jul 2022 | USD | 9.47 | 9.59 | 9.21 | 9.24 | 9.24 | -0.12 (-1.28%) | 173,300 |
6 Jul 2022 | USD | 9.76 | 9.89 | 9.3 | 9.36 | 9.36 | -0.46 (-4.68%) | 149,500 |
5 Jul 2022 | USD | 9.68 | 9.83 | 9.45 | 9.82 | 9.82 | -0.07 (-0.71%) | 188,500 |
1 Jul 2022 | USD | 9.84 | 9.96 | 9.66 | 9.89 | 9.89 | -0.07 (-0.70%) | 130,200 |
30 Jun 2022 | USD | 9.45 | 9.97 | 9.45 | 9.96 | 9.96 | +0.35 (+3.64%) | 338,700 |
29 Jun 2022 | USD | 9.75 | 9.87 | 9.51 | 9.61 | 9.61 | -0.19 (-1.94%) | 181,500 |
28 Jun 2022 | USD | 10.15 | 10.31 | 9.79 | 9.8 | 9.8 | -0.34 (-3.35%) | 239,100 |