Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 9.11 | 9.55 | 8.71 | 8.71 | 8.71 | -0.49 (-5.33%) | 137,500 |
4 Aug 2022 | USD | 9.44 | 9.745 | 9.13 | 9.2 | 9.2 | 0.0 (0.0%) | 139,300 |
3 Aug 2022 | USD | 8.9 | 9.38 | 8.9 | 9.2 | 9.2 | +0.4 (+4.55%) | 85,700 |
2 Aug 2022 | USD | 8.69 | 9.43 | 8.55 | 8.8 | 8.8 | -0.04 (-0.45%) | 113,700 |
1 Aug 2022 | USD | 8.25 | 8.97 | 8.22 | 8.84 | 8.84 | +0.51 (+6.12%) | 197,900 |
29 Jul 2022 | USD | 8.56 | 8.785 | 8.27 | 8.33 | 8.33 | -0.27 (-3.14%) | 41,886 |
28 Jul 2022 | USD | 8.52 | 8.77 | 8.43 | 8.6 | 8.6 | -0.01 (-0.12%) | 52,100 |
27 Jul 2022 | USD | 8.41 | 8.67 | 8.27 | 8.61 | 8.61 | +0.35 (+4.24%) | 35,700 |
26 Jul 2022 | USD | 8.92 | 9.17 | 8.25 | 8.26 | 8.26 | -0.72 (-8.02%) | 101,600 |
25 Jul 2022 | USD | 9.36 | 9.41 | 8.97 | 8.98 | 8.98 | -0.33 (-3.54%) | 133,800 |
22 Jul 2022 | USD | 10.8 | 10.8 | 9.31 | 9.31 | 9.31 | -1.51 (-13.96%) | 40,300 |
21 Jul 2022 | USD | 10.58 | 10.82 | 10.368 | 10.82 | 10.82 | +0.27 (+2.56%) | 155,000 |
20 Jul 2022 | USD | 9.76 | 10.6 | 9.593 | 10.55 | 10.55 | +0.82 (+8.43%) | 239,500 |
19 Jul 2022 | USD | 9.322 | 9.91 | 9.322 | 9.73 | 9.73 | +0.11 (+1.14%) | 33,800 |
18 Jul 2022 | USD | 9.24 | 9.78 | 9.24 | 9.62 | 9.62 | +0.52 (+5.71%) | 41,200 |
15 Jul 2022 | USD | 9.46 | 9.57 | 8.45 | 9.1 | 9.1 | -0.34 (-3.60%) | 65,600 |
14 Jul 2022 | USD | 9.92 | 9.92 | 9.42 | 9.44 | 9.44 | -0.48 (-4.84%) | 81,900 |
13 Jul 2022 | USD | 9.1 | 9.99 | 9.1 | 9.92 | 9.92 | +0.37 (+3.87%) | 191,900 |
12 Jul 2022 | USD | 9.52 | 9.625 | 9.03 | 9.55 | 9.55 | +0.03 (+0.32%) | 221,700 |
11 Jul 2022 | USD | 9.47 | 9.705 | 9.385 | 9.52 | 9.52 | -0.17 (-1.75%) | 216,000 |
8 Jul 2022 | USD | 9.28 | 9.73 | 9.27 | 9.69 | 9.69 | +0.34 (+3.64%) | 39,900 |
7 Jul 2022 | USD | 9.13 | 9.49 | 9.13 | 9.35 | 9.35 | +0.26 (+2.86%) | 40,700 |
6 Jul 2022 | USD | 9.01 | 9.35 | 8.63 | 9.09 | 9.09 | +0.18 (+2.02%) | 77,700 |
5 Jul 2022 | USD | 8.18 | 8.98 | 8.18 | 8.91 | 8.91 | +0.64 (+7.74%) | 55,200 |
1 Jul 2022 | USD | 8.23 | 8.36 | 8.13 | 8.27 | 8.27 | +0.02 (+0.24%) | 34,600 |
30 Jun 2022 | USD | 7.96 | 8.27 | 7.8 | 8.25 | 8.25 | +0.15 (+1.85%) | 70,500 |
29 Jun 2022 | USD | 8 | 8.11 | 7.825 | 8.1 | 8.1 | +0.14 (+1.76%) | 35,800 |
28 Jun 2022 | USD | 8.73 | 8.73 | 7.825 | 7.96 | 7.96 | -0.73 (-8.40%) | 43,800 |
27 Jun 2022 | USD | 8.99 | 8.99 | 8.58 | 8.69 | 8.69 | -0.28 (-3.12%) | 54,900 |
24 Jun 2022 | USD | 8.49 | 8.97 | 8.293 | 8.97 | 8.97 | +0.5 (+5.90%) | 625,600 |