Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 11.39 | 11.57 | 11.19 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,003,701 |
8 Sep 2022 | USD | 10.73 | 11.32 | 10.71 | 11.3 | 11.3 | +0.44 (+4.05%) | 1,047,966 |
7 Sep 2022 | USD | 10.49 | 10.94 | 10.4 | 10.86 | 10.86 | +0.4 (+3.82%) | 1,205,436 |
6 Sep 2022 | USD | 10.94 | 10.94 | 10.43 | 10.46 | 10.46 | -0.38 (-3.51%) | 1,265,309 |
2 Sep 2022 | USD | 11.18 | 11.2 | 10.69 | 10.84 | 10.84 | -0.23 (-2.08%) | 1,017,971 |
1 Sep 2022 | USD | 10.54 | 11.09 | 10.47 | 11.07 | 11.07 | +0.39 (+3.65%) | 1,415,686 |
31 Aug 2022 | USD | 10.82 | 10.92 | 10.54 | 10.68 | 10.68 | +0.02 (+0.19%) | 767,561 |
30 Aug 2022 | USD | 10.83 | 10.86 | 10.35 | 10.66 | 10.66 | +0.03 (+0.28%) | 1,591,261 |
29 Aug 2022 | USD | 11.07 | 11.35 | 10.59 | 10.63 | 10.63 | -0.63 (-5.60%) | 1,643,421 |
26 Aug 2022 | USD | 12.15 | 12.17 | 11.1 | 11.26 | 11.26 | -0.92 (-7.55%) | 1,813,447 |
25 Aug 2022 | USD | 12 | 12.2 | 11.65 | 12.18 | 12.18 | +0.33 (+2.78%) | 1,137,205 |
24 Aug 2022 | USD | 11.53 | 11.97 | 11.38 | 11.85 | 11.85 | +0.38 (+3.31%) | 1,196,239 |
23 Aug 2022 | USD | 11.09 | 11.61 | 11.01 | 11.47 | 11.47 | +0.46 (+4.18%) | 1,693,629 |
22 Aug 2022 | USD | 11.22 | 11.46 | 10.61 | 11.01 | 11.01 | -0.43 (-3.76%) | 2,563,542 |
19 Aug 2022 | USD | 12.32 | 12.39 | 11.1401 | 11.44 | 11.44 | -1.01 (-8.11%) | 3,320,022 |
18 Aug 2022 | USD | 12.97 | 12.99 | 12.12 | 12.45 | 12.45 | -0.56 (-4.30%) | 1,978,902 |
17 Aug 2022 | USD | 12.56 | 13.13 | 12.27 | 13.01 | 13.01 | +0.26 (+2.04%) | 2,335,237 |
16 Aug 2022 | USD | 13.47 | 13.53 | 12.645 | 12.75 | 12.75 | -0.79 (-5.83%) | 2,407,792 |
15 Aug 2022 | USD | 13.7 | 14.08 | 13.48 | 13.54 | 13.54 | -0.14 (-1.02%) | 1,647,525 |
12 Aug 2022 | USD | 13.51 | 13.97 | 13.14 | 13.68 | 13.68 | +0.32 (+2.40%) | 1,836,582 |
11 Aug 2022 | USD | 13.35 | 14.5 | 12.96 | 13.36 | 13.36 | +0.02 (+0.15%) | 4,235,413 |
10 Aug 2022 | USD | 10.72 | 13.74 | 10.64 | 13.34 | 13.34 | +2.23 (+20.07%) | 7,495,171 |
9 Aug 2022 | USD | 11.8 | 11.92 | 10.86 | 11.11 | 11.11 | -0.65 (-5.53%) | 2,718,839 |
8 Aug 2022 | USD | 11.65 | 11.92 | 11.045 | 11.76 | 11.76 | +0.44 (+3.89%) | 3,015,868 |
5 Aug 2022 | USD | 11.12 | 11.655 | 10.87 | 11.32 | 11.32 | -0.01 (-0.09%) | 1,661,083 |
4 Aug 2022 | USD | 11 | 11.46 | 11 | 11.33 | 11.33 | +0.35 (+3.19%) | 1,343,902 |
3 Aug 2022 | USD | 10.93 | 11.01 | 10.645 | 10.98 | 10.98 | +0.26 (+2.43%) | 1,084,422 |
2 Aug 2022 | USD | 10.11 | 11.005 | 10.11 | 10.72 | 10.72 | +0.575 (+5.67%) | 1,733,116 |
1 Aug 2022 | USD | 10.04 | 10.195 | 9.88 | 10.145 | 10.145 | +0.105 (+1.05%) | 1,981,541 |
29 Jul 2022 | USD | 10.41 | 10.6 | 10.01 | 10.04 | 10.04 | -0.39 (-3.74%) | 1,830,083 |