Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | USD | 8.88 | 8.88 | 8.55 | 8.64 | 8.64 | -0.25 (-2.81%) | 103,700 |
19 Aug 2022 | USD | 8.57 | 9.07 | 8.54 | 8.89 | 8.89 | +0.85 (+10.57%) | 454,600 |
18 Aug 2022 | USD | 8 | 8.49 | 7.77 | 8.04 | 8.04 | -0.41 (-4.85%) | 382,100 |
17 Aug 2022 | USD | 8.18 | 8.47 | 8.01 | 8.45 | 8.45 | +0.39 (+4.84%) | 331,000 |
16 Aug 2022 | USD | 8.38 | 8.6 | 8.01 | 8.06 | 8.06 | -2.35 (-22.57%) | 978,500 |
15 Aug 2022 | USD | 10.65 | 10.72 | 10.07 | 10.41 | 10.41 | -0.61 (-5.54%) | 219,700 |
12 Aug 2022 | USD | 11.07 | 11.08 | 10.88 | 11.02 | 11.02 | -0.16 (-1.43%) | 68,400 |
11 Aug 2022 | USD | 11.12 | 11.27 | 11.05 | 11.18 | 11.18 | +0.01 (+0.09%) | 86,700 |
10 Aug 2022 | USD | 10.94 | 11.22 | 10.88 | 11.17 | 11.17 | +0.58 (+5.48%) | 85,600 |
9 Aug 2022 | USD | 10.68 | 10.68 | 10.39 | 10.59 | 10.59 | 0.0 (0.0%) | 39,600 |
8 Aug 2022 | USD | 10.66 | 10.8 | 10.51 | 10.59 | 10.59 | -0.02 (-0.19%) | 85,800 |
5 Aug 2022 | USD | 10.36 | 10.71 | 10.35 | 10.61 | 10.61 | -0.09 (-0.84%) | 42,300 |
4 Aug 2022 | USD | 10.84 | 10.84 | 10.62 | 10.7 | 10.7 | -0.03 (-0.28%) | 45,100 |
3 Aug 2022 | USD | 10.22 | 10.77 | 10.19 | 10.73 | 10.73 | +0.68 (+6.77%) | 105,500 |
2 Aug 2022 | USD | 10.11 | 10.25 | 10.045 | 10.05 | 10.05 | -0.12 (-1.18%) | 54,600 |
1 Aug 2022 | USD | 10.22 | 10.38 | 10 | 10.17 | 10.17 | -0.19 (-1.83%) | 127,100 |
29 Jul 2022 | USD | 10.27 | 10.42 | 10.15 | 10.36 | 10.36 | +0.31 (+3.08%) | 61,600 |
28 Jul 2022 | USD | 10.3 | 10.3 | 9.99 | 10.05 | 10.05 | -0.21 (-2.05%) | 134,000 |
27 Jul 2022 | USD | 9.94 | 10.28 | 9.89 | 10.26 | 10.26 | +0.28 (+2.81%) | 119,800 |
26 Jul 2022 | USD | 9.84 | 10.24 | 9.66 | 9.98 | 9.98 | +0.02 (+0.20%) | 212,300 |
25 Jul 2022 | USD | 10.18 | 10.245 | 9.86 | 9.96 | 9.96 | +0.08 (+0.81%) | 75,100 |
22 Jul 2022 | USD | 10.16 | 10.28 | 9.67 | 9.88 | 9.88 | -0.51 (-4.91%) | 169,100 |
21 Jul 2022 | USD | 10.07 | 10.39 | 10.06 | 10.39 | 10.39 | +0.1 (+0.97%) | 63,800 |
20 Jul 2022 | USD | 10.11 | 10.41 | 10.04 | 10.29 | 10.29 | +0.2 (+1.98%) | 96,300 |
19 Jul 2022 | USD | 9.94 | 10.11 | 9.91 | 10.09 | 10.09 | +0.28 (+2.85%) | 100,100 |
18 Jul 2022 | USD | 9.71 | 10 | 9.55 | 9.81 | 9.81 | +0.29 (+3.05%) | 190,200 |
15 Jul 2022 | USD | 9.18 | 9.57 | 9.17 | 9.52 | 9.52 | +0.48 (+5.31%) | 149,400 |
14 Jul 2022 | USD | 8.92 | 9.08 | 8.68 | 9.04 | 9.04 | +0.05 (+0.56%) | 134,500 |
13 Jul 2022 | USD | 8.79 | 9.11 | 8.7 | 8.99 | 8.99 | -0.04 (-0.44%) | 55,800 |
12 Jul 2022 | USD | 9.02 | 9.18 | 8.87 | 9.03 | 9.03 | -0.01 (-0.11%) | 73,600 |