Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 17.7 | 18.12 | 15.9 | 16.43 | 16.43 | -1.59 (-8.82%) | 1,804,900 |
10 Aug 2022 | USD | 17 | 18.29 | 16.48 | 18.02 | 18.02 | +1.41 (+8.49%) | 1,654,900 |
9 Aug 2022 | USD | 16.12 | 16.78 | 15.07 | 16.61 | 16.61 | +1.67 (+11.18%) | 2,482,400 |
8 Aug 2022 | USD | 15.38 | 15.88 | 14.67 | 14.94 | 14.94 | +0.01 (+0.07%) | 1,126,600 |
5 Aug 2022 | USD | 14.31 | 15.48 | 14.28 | 14.93 | 14.93 | +0.05 (+0.34%) | 1,282,700 |
4 Aug 2022 | USD | 14.17 | 14.89 | 13.6 | 14.88 | 14.88 | +0.71 (+5.01%) | 1,282,600 |
3 Aug 2022 | USD | 13.85 | 14.69 | 13.37 | 14.17 | 14.17 | +0.58 (+4.27%) | 2,007,800 |
2 Aug 2022 | USD | 12.19 | 13.75 | 12.01 | 13.59 | 13.59 | +1.22 (+9.86%) | 1,698,000 |
1 Aug 2022 | USD | 11.38 | 13.27 | 11.23 | 12.37 | 12.37 | +0.96 (+8.41%) | 2,509,000 |
29 Jul 2022 | USD | 11.27 | 11.53 | 11.01 | 11.41 | 11.41 | +0.03 (+0.26%) | 538,600 |
28 Jul 2022 | USD | 11.23 | 11.64 | 10.54 | 11.38 | 11.38 | +0.26 (+2.34%) | 782,800 |
27 Jul 2022 | USD | 10.2 | 11.53 | 10.2 | 11.12 | 11.12 | +0.95 (+9.34%) | 1,118,200 |
26 Jul 2022 | USD | 10.73 | 10.73 | 10.03 | 10.17 | 10.17 | -0.59 (-5.48%) | 577,100 |
25 Jul 2022 | USD | 11.35 | 11.55 | 10.51 | 10.76 | 10.76 | -0.71 (-6.19%) | 926,400 |
22 Jul 2022 | USD | 12.16 | 12.16 | 11.11 | 11.47 | 11.47 | -0.67 (-5.52%) | 1,036,000 |
21 Jul 2022 | USD | 11.95 | 13 | 11.4 | 12.14 | 12.14 | +0.3 (+2.53%) | 2,755,100 |
20 Jul 2022 | USD | 9.58 | 11.96 | 9.23 | 11.84 | 11.84 | +2.64 (+28.70%) | 4,154,900 |
19 Jul 2022 | USD | 8.58 | 9.38 | 8.53 | 9.2 | 9.2 | +0.86 (+10.31%) | 979,000 |
18 Jul 2022 | USD | 8.25 | 8.82 | 8.25 | 8.34 | 8.34 | +0.15 (+1.83%) | 386,600 |
15 Jul 2022 | USD | 8.1 | 8.26 | 7.78 | 8.19 | 8.19 | +0.19 (+2.38%) | 287,800 |
14 Jul 2022 | USD | 8 | 8.15 | 7.58 | 8 | 8 | +0.01 (+0.13%) | 367,800 |
13 Jul 2022 | USD | 7.21 | 8.32 | 7.11 | 7.99 | 7.99 | +0.6 (+8.12%) | 587,700 |
12 Jul 2022 | USD | 7.36 | 7.47 | 7 | 7.39 | 7.39 | +0.05 (+0.68%) | 421,900 |
11 Jul 2022 | USD | 7.5 | 7.68 | 7.21 | 7.34 | 7.34 | -0.2 (-2.65%) | 455,100 |
8 Jul 2022 | USD | 7.39 | 7.77 | 7.27 | 7.54 | 7.54 | +0.08 (+1.07%) | 294,900 |
7 Jul 2022 | USD | 7.13 | 7.65 | 7.13 | 7.46 | 7.46 | +0.48 (+6.88%) | 348,800 |
6 Jul 2022 | USD | 7.19 | 7.21 | 6.96 | 6.98 | 6.98 | -0.19 (-2.65%) | 218,100 |
5 Jul 2022 | USD | 6.83 | 7.19 | 6.71 | 7.17 | 7.17 | +0.23 (+3.31%) | 246,800 |
1 Jul 2022 | USD | 7.38 | 7.44 | 6.79 | 6.94 | 6.94 | -0.56 (-7.47%) | 434,900 |
30 Jun 2022 | USD | 7.41 | 7.7 | 7.35 | 7.5 | 7.5 | -0.11 (-1.45%) | 207,300 |