Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 8.24 | 8.69 | 8.17 | 8.59 | 8.59 | +0.43 (+5.27%) | 4,471,000 |
3 Aug 2022 | USD | 7.82 | 8.24 | 7.79 | 8.16 | 8.16 | +0.33 (+4.21%) | 3,199,200 |
2 Aug 2022 | USD | 7.73 | 8 | 7.32 | 7.83 | 7.83 | +0.1 (+1.29%) | 7,533,900 |
1 Aug 2022 | USD | 7.6 | 8.145 | 6.961 | 7.73 | 7.73 | -0.76 (-8.95%) | 11,581,300 |
29 Jul 2022 | USD | 8.41 | 8.8 | 8.4 | 8.49 | 8.49 | -0.39 (-4.39%) | 3,310,100 |
28 Jul 2022 | USD | 8.85 | 8.905 | 8.01 | 8.88 | 8.88 | -0.2 (-2.20%) | 7,242,800 |
27 Jul 2022 | USD | 8.67 | 9.08 | 8.59 | 9.08 | 9.08 | +0.51 (+5.95%) | 6,210,400 |
26 Jul 2022 | USD | 9 | 9.005 | 8.5 | 8.57 | 8.57 | -0.43 (-4.78%) | 4,541,800 |
25 Jul 2022 | USD | 8.71 | 9.08 | 8.455 | 9 | 9 | +0.22 (+2.51%) | 5,770,900 |
22 Jul 2022 | USD | 9.01 | 9.04 | 8.725 | 8.78 | 8.78 | -0.36 (-3.94%) | 5,672,000 |
21 Jul 2022 | USD | 8.92 | 9.245 | 8.88 | 9.14 | 9.14 | +0.14 (+1.56%) | 3,639,300 |
20 Jul 2022 | USD | 8.9 | 9.01 | 8.73 | 9 | 9 | +0.1 (+1.12%) | 4,006,300 |
19 Jul 2022 | USD | 8.61 | 9 | 8.58 | 8.9 | 8.9 | +0.22 (+2.53%) | 4,622,000 |
18 Jul 2022 | USD | 8.2 | 8.9 | 8.08 | 8.68 | 8.68 | +0.71 (+8.91%) | 4,381,800 |
15 Jul 2022 | USD | 8.31 | 8.31 | 7.63 | 7.97 | 7.97 | -0.38 (-4.55%) | 4,419,100 |
14 Jul 2022 | USD | 8.36 | 8.735 | 8.15 | 8.35 | 8.35 | -0.1 (-1.18%) | 6,877,500 |
13 Jul 2022 | USD | 8.13 | 8.6 | 8.1 | 8.45 | 8.45 | +0.11 (+1.32%) | 7,890,900 |
12 Jul 2022 | USD | 8.45 | 8.715 | 8.16 | 8.34 | 8.34 | -0.18 (-2.11%) | 7,115,300 |
11 Jul 2022 | USD | 8.5 | 8.63 | 8.15 | 8.52 | 8.52 | -0.33 (-3.73%) | 4,777,500 |
8 Jul 2022 | USD | 9.17 | 9.19 | 8.54 | 8.85 | 8.85 | -0.56 (-5.95%) | 10,922,000 |
7 Jul 2022 | USD | 9.2 | 9.425 | 8.775 | 9.41 | 9.41 | +0.23 (+2.51%) | 6,145,900 |
6 Jul 2022 | USD | 9.3 | 9.41 | 8.95 | 9.18 | 9.18 | -0.26 (-2.75%) | 6,226,500 |
5 Jul 2022 | USD | 8.7 | 9.44 | 8.57 | 9.44 | 9.44 | +0.5 (+5.59%) | 9,628,700 |
1 Jul 2022 | USD | 8.78 | 9.1 | 8.591 | 8.94 | 8.94 | -0.12 (-1.32%) | 3,778,000 |
30 Jun 2022 | USD | 8.21 | 9.09 | 8.11 | 9.06 | 9.06 | +0.82 (+9.95%) | 11,673,700 |
29 Jun 2022 | USD | 9.93 | 9.93 | 8.15 | 8.24 | 8.24 | -0.97 (-10.53%) | 20,086,300 |
28 Jun 2022 | USD | 8.92 | 9.35 | 8.81 | 9.21 | 9.21 | +0.44 (+5.02%) | 8,258,100 |
27 Jun 2022 | USD | 9.43 | 9.53 | 8.67 | 8.77 | 8.77 | -0.38 (-4.15%) | 7,934,400 |
24 Jun 2022 | USD | 9.21 | 9.21 | 8.84 | 9.15 | 9.15 | +0.12 (+1.33%) | 11,795,000 |
23 Jun 2022 | USD | 8.99 | 9.22 | 8.82 | 9.03 | 9.03 | +0.16 (+1.80%) | 5,946,300 |