Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 11.78 | 12.02 | 11.56 | 11.67 | 11.67 | -0.02 (-0.17%) | 1,261,700 |
10 Aug 2022 | USD | 11.84 | 11.98 | 11.65 | 11.69 | 11.69 | +0.2 (+1.74%) | 1,222,300 |
9 Aug 2022 | USD | 10.95 | 11.54 | 10.895 | 11.49 | 11.49 | +0.34 (+3.05%) | 1,130,800 |
8 Aug 2022 | USD | 11.65 | 11.65 | 10.78 | 11.15 | 11.15 | -0.08 (-0.71%) | 1,363,800 |
5 Aug 2022 | USD | 11.17 | 11.4 | 10.3 | 11.23 | 11.23 | -0.48 (-4.10%) | 2,532,100 |
4 Aug 2022 | USD | 12 | 13.55 | 11.53 | 11.71 | 11.71 | +1.2 (+11.42%) | 3,142,400 |
3 Aug 2022 | USD | 10.42 | 10.68 | 10.1 | 10.51 | 10.51 | +0.31 (+3.04%) | 1,863,300 |
2 Aug 2022 | USD | 9.78 | 10.51 | 9.78 | 10.2 | 10.2 | +0.29 (+2.93%) | 1,088,000 |
1 Aug 2022 | USD | 9.45 | 10.07 | 9.31 | 9.91 | 9.91 | +0.38 (+3.99%) | 1,203,600 |
29 Jul 2022 | USD | 9.43 | 9.62 | 9.25 | 9.53 | 9.53 | +0.04 (+0.42%) | 831,500 |
28 Jul 2022 | USD | 9.63 | 9.7 | 9.22 | 9.49 | 9.49 | -0.11 (-1.15%) | 675,000 |
27 Jul 2022 | USD | 9.44 | 9.605 | 9.26 | 9.6 | 9.6 | +0.34 (+3.67%) | 682,700 |
26 Jul 2022 | USD | 9.15 | 9.308 | 8.77 | 9.26 | 9.26 | 0.0 (0.0%) | 781,000 |
25 Jul 2022 | USD | 9.36 | 9.53 | 9.1 | 9.26 | 9.26 | -0.1 (-1.07%) | 437,300 |
22 Jul 2022 | USD | 9.58 | 9.605 | 9.2 | 9.36 | 9.36 | -0.18 (-1.89%) | 604,900 |
21 Jul 2022 | USD | 9.71 | 9.75 | 9.36 | 9.54 | 9.54 | -0.26 (-2.65%) | 625,100 |
20 Jul 2022 | USD | 9.56 | 9.85 | 9.365 | 9.8 | 9.8 | +0.24 (+2.51%) | 1,262,100 |
19 Jul 2022 | USD | 8.97 | 9.8 | 8.96 | 9.56 | 9.56 | +0.74 (+8.39%) | 652,700 |
18 Jul 2022 | USD | 8.86 | 9.21 | 8.72 | 8.82 | 8.82 | +0.09 (+1.03%) | 669,200 |
15 Jul 2022 | USD | 8.67 | 8.78 | 8.29 | 8.73 | 8.73 | +0.28 (+3.31%) | 722,700 |
14 Jul 2022 | USD | 8.25 | 8.47 | 7.95 | 8.45 | 8.45 | +0.06 (+0.72%) | 329,300 |
13 Jul 2022 | USD | 8.4 | 8.57 | 8.14 | 8.39 | 8.39 | -0.21 (-2.44%) | 354,700 |
12 Jul 2022 | USD | 8.53 | 8.84 | 8.39 | 8.6 | 8.6 | +0.1 (+1.18%) | 443,200 |
11 Jul 2022 | USD | 8.84 | 8.97 | 8.44 | 8.5 | 8.5 | -0.44 (-4.92%) | 527,100 |
8 Jul 2022 | USD | 9.01 | 9.15 | 8.76 | 8.94 | 8.94 | -0.19 (-2.08%) | 375,100 |
7 Jul 2022 | USD | 8.9 | 9.26 | 8.865 | 9.13 | 9.13 | +0.32 (+3.63%) | 787,700 |
6 Jul 2022 | USD | 8.75 | 8.85 | 8.505 | 8.81 | 8.81 | +0.09 (+1.03%) | 727,200 |
5 Jul 2022 | USD | 7.91 | 8.72 | 7.79 | 8.72 | 8.72 | +0.64 (+7.92%) | 1,014,600 |
1 Jul 2022 | USD | 7.67 | 8.09 | 7.56 | 8.08 | 8.08 | +0.42 (+5.48%) | 610,600 |
30 Jun 2022 | USD | 7.8 | 8.03 | 7.58 | 7.66 | 7.66 | -0.31 (-3.89%) | 654,800 |