Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 7.43 | 7.64 | 7.03 | 7.55 | 7.55 | +0.18 (+2.44%) | 309,100 |
26 Jul 2022 | USD | 7.02 | 7.64 | 7.013 | 7.37 | 7.37 | +0.22 (+3.08%) | 420,200 |
25 Jul 2022 | USD | 8.13 | 8.13 | 7 | 7.15 | 7.15 | -0.84 (-10.51%) | 408,700 |
22 Jul 2022 | USD | 8.55 | 8.72 | 7.82 | 7.99 | 7.99 | -0.53 (-6.22%) | 349,100 |
21 Jul 2022 | USD | 8.85 | 8.95 | 8.4 | 8.52 | 8.52 | -0.4 (-4.48%) | 302,200 |
20 Jul 2022 | USD | 8.61 | 9.18 | 8.154 | 8.92 | 8.92 | +0.53 (+6.32%) | 664,500 |
19 Jul 2022 | USD | 7.86 | 8.9 | 7.821 | 8.39 | 8.39 | +0.59 (+7.56%) | 631,200 |
18 Jul 2022 | USD | 8.02 | 8.455 | 7.752 | 7.8 | 7.8 | -0.18 (-2.26%) | 479,700 |
15 Jul 2022 | USD | 8.11 | 8.14 | 7.69 | 7.98 | 7.98 | -0.05 (-0.62%) | 451,800 |
14 Jul 2022 | USD | 8.3 | 8.39 | 7.94 | 8.03 | 8.03 | -0.4 (-4.74%) | 414,200 |
13 Jul 2022 | USD | 7.81 | 8.69 | 7.68 | 8.43 | 8.43 | +0.43 (+5.38%) | 675,400 |
12 Jul 2022 | USD | 8.41 | 8.41 | 7.44 | 8 | 8 | -0.09 (-1.11%) | 751,700 |
11 Jul 2022 | USD | 8.29 | 8.49 | 7.8 | 8.09 | 8.09 | -0.29 (-3.46%) | 927,800 |
8 Jul 2022 | USD | 7.11 | 8.4 | 7.03 | 8.38 | 8.38 | +1.17 (+16.23%) | 845,700 |
7 Jul 2022 | USD | 7.21 | 7.48 | 6.829 | 7.21 | 7.21 | +0.05 (+0.70%) | 1,108,400 |
6 Jul 2022 | USD | 5.83 | 7.34 | 5.62 | 7.16 | 7.16 | +1.28 (+21.77%) | 2,153,900 |
5 Jul 2022 | USD | 5.27 | 6.07 | 5.27 | 5.88 | 5.88 | +0.55 (+10.32%) | 957,900 |
1 Jul 2022 | USD | 5.39 | 5.57 | 5.112 | 5.33 | 5.33 | -0.16 (-2.91%) | 869,100 |
30 Jun 2022 | USD | 5.29 | 5.49 | 5.01 | 5.49 | 5.49 | +0.07 (+1.29%) | 824,100 |
29 Jun 2022 | USD | 5.665 | 5.73 | 5.13 | 5.42 | 5.42 | -0.34 (-5.90%) | 1,056,700 |
28 Jun 2022 | USD | 7.24 | 7.24 | 5.64 | 5.76 | 5.76 | -1.58 (-21.53%) | 1,812,000 |
27 Jun 2022 | USD | 6.41 | 8.05 | 6.33 | 7.34 | 7.34 | +1.38 (+23.15%) | 4,314,600 |
24 Jun 2022 | USD | 6.22 | 6.23 | 5.591 | 5.96 | 5.96 | -0.27 (-4.33%) | 4,420,500 |
23 Jun 2022 | USD | 5.35 | 6.265 | 5.26 | 6.23 | 6.23 | +0.77 (+14.10%) | 1,305,300 |
22 Jun 2022 | USD | 4.68 | 5.815 | 4.68 | 5.46 | 5.46 | +0.62 (+12.81%) | 1,616,300 |
21 Jun 2022 | USD | 5.21 | 5.5 | 4.44 | 4.84 | 4.84 | -0.55 (-10.20%) | 3,352,800 |
17 Jun 2022 | USD | 5.06 | 8.78 | 5.05 | 5.39 | 5.39 | +0.53 (+10.91%) | 32,394,500 |
16 Jun 2022 | USD | 4.81 | 4.87 | 4.473 | 4.86 | 4.86 | -0.18 (-3.57%) | 784,400 |
15 Jun 2022 | USD | 5.16 | 5.24 | 4.86 | 5.04 | 5.04 | +0.04 (+0.80%) | 597,600 |
14 Jun 2022 | USD | 4.83 | 5.08 | 4.745 | 5 | 5 | +0.14 (+2.88%) | 574,500 |