Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 8.34 | 8.42 | 8.27 | 8.38 | 8.38 | +0.16 (+1.95%) | 1,009,100 |
9 Aug 2022 | USD | 8.32 | 8.34 | 8.11 | 8.22 | 8.22 | -0.04 (-0.48%) | 1,688,300 |
8 Aug 2022 | USD | 8.07 | 8.32 | 8.03 | 8.26 | 8.26 | +0.1 (+1.23%) | 2,479,000 |
5 Aug 2022 | USD | 8.1 | 8.28 | 8.07 | 8.16 | 8.16 | -0.05 (-0.61%) | 2,360,000 |
4 Aug 2022 | USD | 8.04 | 8.26 | 7.98 | 8.21 | 8.21 | +0.16 (+1.99%) | 1,045,800 |
3 Aug 2022 | USD | 8.23 | 8.24 | 7.92 | 8.05 | 8.05 | -0.04 (-0.49%) | 1,157,500 |
2 Aug 2022 | USD | 8.17 | 8.28 | 8.08 | 8.09 | 8.09 | -0.27 (-3.23%) | 723,900 |
1 Aug 2022 | USD | 8.2 | 8.37 | 8.16 | 8.36 | 8.36 | -0.1 (-1.18%) | 909,500 |
29 Jul 2022 | USD | 8.68 | 8.73 | 8.33 | 8.46 | 8.46 | -0.04 (-0.47%) | 1,606,300 |
28 Jul 2022 | USD | 8.36 | 8.53 | 8.3 | 8.5 | 8.5 | +0.28 (+3.41%) | 1,359,000 |
27 Jul 2022 | USD | 8.35 | 8.36 | 8.13 | 8.22 | 8.22 | -0.13 (-1.56%) | 1,100,500 |
26 Jul 2022 | USD | 8.18 | 8.35 | 8.15 | 8.35 | 8.35 | +0.33 (+4.11%) | 1,636,100 |
25 Jul 2022 | USD | 8.08 | 8.16 | 7.91 | 8.02 | 8.02 | +0.19 (+2.43%) | 2,242,600 |
22 Jul 2022 | USD | 8.11 | 8.16 | 7.81 | 7.83 | 7.83 | -0.49 (-5.89%) | 4,172,100 |
21 Jul 2022 | USD | 8.35 | 8.53 | 8.16 | 8.32 | 8.32 | -0.15 (-1.77%) | 907,400 |
20 Jul 2022 | USD | 8.52 | 8.55 | 8.29 | 8.47 | 8.47 | +0.08 (+0.95%) | 1,017,300 |
19 Jul 2022 | USD | 8.27 | 8.46 | 8.19 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,450,500 |
18 Jul 2022 | USD | 8.25 | 8.49 | 8.23 | 8.36 | 8.36 | +0.3 (+3.72%) | 1,251,200 |
15 Jul 2022 | USD | 8.15 | 8.18 | 7.95 | 8.06 | 8.06 | -0.14 (-1.71%) | 1,674,400 |
14 Jul 2022 | USD | 8.38 | 8.43 | 8.18 | 8.2 | 8.2 | -0.13 (-1.56%) | 1,222,200 |
13 Jul 2022 | USD | 8.41 | 8.61 | 8.28 | 8.33 | 8.33 | 0.0 (0.0%) | 1,433,200 |
12 Jul 2022 | USD | 8.6 | 8.72 | 8.32 | 8.33 | 8.33 | -0.41 (-4.69%) | 1,532,500 |
11 Jul 2022 | USD | 9.22 | 9.22 | 8.71 | 8.74 | 8.74 | -0.41 (-4.48%) | 1,357,400 |
8 Jul 2022 | USD | 8.77 | 9.15 | 8.73 | 9.15 | 9.15 | +0.58 (+6.77%) | 2,495,000 |
7 Jul 2022 | USD | 8.62 | 8.63 | 8.44 | 8.57 | 8.57 | +0.32 (+3.88%) | 1,625,300 |
6 Jul 2022 | USD | 8.52 | 8.57 | 8.07 | 8.25 | 8.25 | -0.01 (-0.12%) | 2,292,100 |
5 Jul 2022 | USD | 8.68 | 8.69 | 8.24 | 8.26 | 8.26 | -0.37 (-4.29%) | 3,362,500 |
1 Jul 2022 | USD | 9.05 | 9.1 | 8.6 | 8.63 | 8.63 | -0.41 (-4.54%) | 4,366,100 |
30 Jun 2022 | USD | 9.44 | 9.54 | 8.98 | 9.04 | 9.04 | -0.44 (-4.64%) | 9,149,200 |
29 Jun 2022 | USD | 9.64 | 9.67 | 9.43 | 9.48 | 9.48 | -0.01 (-0.11%) | 2,013,400 |