Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 9.68 | 9.69 | 9.45 | 9.615 | 9.615 | -0.055 (-0.57%) | 4,900 |
3 Aug 2022 | USD | 9.61 | 9.73 | 9.61 | 9.67 | 9.67 | -0.35 (-3.49%) | 7,200 |
2 Aug 2022 | USD | 10.155 | 10.2 | 10.02 | 10.02 | 10.02 | -0.279 (-2.71%) | 8,400 |
1 Aug 2022 | USD | 10 | 10.34 | 10 | 10.299 | 10.299 | +0.549 (+5.63%) | 9,300 |
29 Jul 2022 | USD | 9.81 | 9.88 | 9.55 | 9.75 | 9.75 | -0.04 (-0.41%) | 17,200 |
28 Jul 2022 | USD | 9.665 | 9.83 | 9.58 | 9.79 | 9.79 | +0.11 (+1.14%) | 18,200 |
27 Jul 2022 | USD | 9.39 | 9.73 | 9.39 | 9.68 | 9.68 | -0.11 (-1.12%) | 3,600 |
26 Jul 2022 | USD | 9.7 | 9.8 | 9.7 | 9.79 | 9.79 | -0.16 (-1.61%) | 9,100 |
25 Jul 2022 | USD | 10.025 | 10.08 | 9.95 | 9.95 | 9.95 | +0.18 (+1.84%) | 13,600 |
22 Jul 2022 | USD | 10 | 10.01 | 9.77 | 9.77 | 9.77 | +0.21 (+2.20%) | 8,600 |
21 Jul 2022 | USD | 9.56 | 9.826 | 9.56 | 9.56 | 9.56 | +0.08 (+0.84%) | 30,500 |
20 Jul 2022 | USD | 9.25 | 9.535 | 9.25 | 9.48 | 9.48 | +0.14 (+1.50%) | 25,100 |
19 Jul 2022 | USD | 9.4 | 9.4 | 9.11 | 9.34 | 9.34 | +0.15 (+1.63%) | 32,500 |
18 Jul 2022 | USD | 9.275 | 9.28 | 9.19 | 9.19 | 9.19 | +0.02 (+0.22%) | 44,900 |
15 Jul 2022 | USD | 9.08 | 9.195 | 8.91 | 9.17 | 9.17 | +0.03 (+0.33%) | 13,500 |
14 Jul 2022 | USD | 9.11 | 9.186 | 9.08 | 9.14 | 9.14 | -0.089 (-0.96%) | 58,300 |
13 Jul 2022 | USD | 9.15 | 9.265 | 9.15 | 9.229 | 9.229 | +0.229 (+2.54%) | 34,700 |
12 Jul 2022 | USD | 8.97 | 9.08 | 8.97 | 9 | 9 | -0.16 (-1.75%) | 119,500 |
11 Jul 2022 | USD | 9.15 | 9.31 | 8.98 | 9.16 | 9.16 | -0.24 (-2.55%) | 48,900 |
8 Jul 2022 | USD | 9.53 | 9.53 | 9.3 | 9.4 | 9.4 | +0.23 (+2.51%) | 69,900 |
7 Jul 2022 | USD | 9.14 | 9.17 | 9.11 | 9.17 | 9.17 | -0.04 (-0.43%) | 58,800 |
6 Jul 2022 | USD | 9.165 | 9.22 | 9.12 | 9.21 | 9.21 | +0.31 (+3.48%) | 85,100 |
5 Jul 2022 | USD | 8.8 | 8.9 | 8.76 | 8.9 | 8.9 | -0.05 (-0.56%) | 45,800 |
1 Jul 2022 | USD | 8.85 | 8.98 | 8.83 | 8.95 | 8.95 | -0.4 (-4.28%) | 31,200 |
30 Jun 2022 | USD | 9.49 | 9.49 | 9.23 | 9.35 | 9.35 | -0.69 (-6.87%) | 16,500 |
29 Jun 2022 | USD | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | -0.1 (-0.99%) | 24,300 |
28 Jun 2022 | USD | 10.24 | 10.24 | 10.01 | 10.14 | 10.14 | +0.06 (+0.60%) | 110,000 |
27 Jun 2022 | USD | 10.17 | 10.18 | 10.07 | 10.08 | 10.08 | -0.16 (-1.56%) | 57,100 |
24 Jun 2022 | USD | 9.84 | 10.24 | 9.84 | 10.24 | 10.24 | +0.4 (+4.07%) | 56,500 |
23 Jun 2022 | USD | 9.82 | 9.89 | 9.74 | 9.84 | 9.84 | +0.15 (+1.55%) | 39,700 |