Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 9.55 | 9.95 | 9.04 | 9.14 | 9.14 | -0.41 (-4.29%) | 1,491,500 |
10 Aug 2022 | USD | 8.7 | 10.12 | 8.66 | 9.55 | 9.55 | +1.36 (+16.61%) | 3,870,500 |
9 Aug 2022 | USD | 8.83 | 8.83 | 8.06 | 8.19 | 8.19 | -0.68 (-7.67%) | 1,376,700 |
8 Aug 2022 | USD | 8.65 | 8.9 | 8.53 | 8.87 | 8.87 | +0.33 (+3.86%) | 813,300 |
5 Aug 2022 | USD | 8.49 | 8.68 | 8.27 | 8.54 | 8.54 | -0.13 (-1.50%) | 598,400 |
4 Aug 2022 | USD | 8.74 | 8.75 | 8.37 | 8.67 | 8.67 | -0.1 (-1.14%) | 1,502,700 |
3 Aug 2022 | USD | 8.91 | 8.96 | 8.65 | 8.77 | 8.77 | +0.01 (+0.11%) | 656,000 |
2 Aug 2022 | USD | 8.03 | 8.89 | 7.96 | 8.76 | 8.76 | +0.7 (+8.68%) | 1,526,200 |
1 Aug 2022 | USD | 8.06 | 8.16 | 7.73 | 8.06 | 8.06 | -0.11 (-1.35%) | 661,400 |
29 Jul 2022 | USD | 8.18 | 8.48 | 8.09 | 8.17 | 8.17 | -0.02 (-0.24%) | 811,700 |
28 Jul 2022 | USD | 7.74 | 8.2 | 7.51 | 8.19 | 8.19 | +0.5 (+6.50%) | 1,094,200 |
27 Jul 2022 | USD | 7.77 | 7.83 | 7.59 | 7.69 | 7.69 | +0.02 (+0.26%) | 742,400 |
26 Jul 2022 | USD | 7.87 | 7.88 | 7.45 | 7.67 | 7.67 | -0.28 (-3.52%) | 779,600 |
25 Jul 2022 | USD | 7.65 | 8.09 | 7.33 | 7.95 | 7.95 | +0.31 (+4.06%) | 1,144,200 |
22 Jul 2022 | USD | 7.98 | 8.08 | 7.51 | 7.64 | 7.64 | -0.38 (-4.74%) | 1,180,200 |
21 Jul 2022 | USD | 8.03 | 8.16 | 7.77 | 8.02 | 8.02 | -0.01 (-0.12%) | 790,000 |
20 Jul 2022 | USD | 7.93 | 8.35 | 7.93 | 8.03 | 8.03 | +0.06 (+0.75%) | 1,007,200 |
19 Jul 2022 | USD | 7.32 | 8.15 | 7.26 | 7.97 | 7.97 | +0.77 (+10.69%) | 1,610,000 |
18 Jul 2022 | USD | 7.04 | 7.29 | 6.97 | 7.2 | 7.2 | +0.26 (+3.75%) | 1,189,700 |
15 Jul 2022 | USD | 7.06 | 7.06 | 6.49 | 6.94 | 6.94 | +0.04 (+0.58%) | 1,304,200 |
14 Jul 2022 | USD | 6.95 | 7.08 | 6.79 | 6.9 | 6.9 | -0.17 (-2.40%) | 719,000 |
13 Jul 2022 | USD | 7.02 | 7.27 | 6.98 | 7.07 | 7.07 | -0.07 (-0.98%) | 644,300 |
12 Jul 2022 | USD | 6.82 | 7.18 | 6.77 | 7.14 | 7.14 | +0.33 (+4.85%) | 770,100 |
11 Jul 2022 | USD | 7.17 | 7.23 | 6.79 | 6.81 | 6.81 | -0.44 (-6.07%) | 699,200 |
8 Jul 2022 | USD | 7.38 | 7.46 | 7.1 | 7.25 | 7.25 | -0.21 (-2.82%) | 656,400 |
7 Jul 2022 | USD | 7.35 | 7.59 | 7.24 | 7.46 | 7.46 | +0.22 (+3.04%) | 729,100 |
6 Jul 2022 | USD | 7.33 | 7.49 | 7.06 | 7.24 | 7.24 | -0.09 (-1.23%) | 940,900 |
5 Jul 2022 | USD | 6.65 | 7.36 | 6.52 | 7.33 | 7.33 | +0.63 (+9.40%) | 1,202,000 |
1 Jul 2022 | USD | 7.08 | 7.18 | 6.24 | 6.7 | 6.7 | -0.4 (-5.63%) | 1,283,200 |
30 Jun 2022 | USD | 7.01 | 7.19 | 6.76 | 7.1 | 7.1 | -0.13 (-1.80%) | 868,900 |