Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 10.13 | 10.28 | 9.86 | 10.21 | 10.21 | +0.1 (+0.99%) | 301,200 |
28 Jun 2022 | USD | 10.74 | 10.8 | 10.01 | 10.11 | 10.11 | -0.63 (-5.87%) | 611,500 |
27 Jun 2022 | USD | 10.75 | 11.035 | 10.49 | 10.74 | 10.74 | +0.01 (+0.09%) | 488,000 |
24 Jun 2022 | USD | 10.85 | 10.87 | 10.18 | 10.73 | 10.73 | +0.21 (+2.00%) | 1,173,000 |
23 Jun 2022 | USD | 9.75 | 10.535 | 9.75 | 10.52 | 10.52 | +0.82 (+8.45%) | 682,900 |
22 Jun 2022 | USD | 8.76 | 9.91 | 8.76 | 9.7 | 9.7 | +0.57 (+6.24%) | 573,800 |
21 Jun 2022 | USD | 8.71 | 9.33 | 8.68 | 9.13 | 9.13 | +0.6 (+7.03%) | 579,900 |
17 Jun 2022 | USD | 8.21 | 8.74 | 8.12 | 8.53 | 8.53 | +0.46 (+5.70%) | 1,267,305 |
16 Jun 2022 | USD | 8.12 | 8.12 | 7.54 | 8.07 | 8.07 | -0.36 (-4.27%) | 745,600 |
15 Jun 2022 | USD | 8.17 | 8.49 | 8.06 | 8.43 | 8.43 | +0.39 (+4.85%) | 717,700 |
14 Jun 2022 | USD | 7.87 | 8.07 | 7.59 | 8.04 | 8.04 | +0.22 (+2.81%) | 638,100 |
13 Jun 2022 | USD | 8.03 | 8.14 | 7.61 | 7.82 | 7.82 | -0.56 (-6.68%) | 694,400 |
10 Jun 2022 | USD | 9.02 | 9.06 | 8.35 | 8.38 | 8.38 | -0.86 (-9.31%) | 599,700 |
9 Jun 2022 | USD | 9.36 | 9.445 | 9.12 | 9.24 | 9.24 | -0.21 (-2.22%) | 506,600 |
8 Jun 2022 | USD | 9.2 | 9.63 | 9.18 | 9.45 | 9.45 | +0.13 (+1.39%) | 549,500 |
7 Jun 2022 | USD | 8.69 | 9.36 | 8.6 | 9.32 | 9.32 | +0.51 (+5.79%) | 845,200 |
6 Jun 2022 | USD | 9.13 | 9.45 | 8.71 | 8.81 | 8.81 | -0.18 (-2.00%) | 582,500 |
3 Jun 2022 | USD | 8.62 | 9.01 | 8.62 | 8.99 | 8.99 | +0.28 (+3.21%) | 705,200 |
2 Jun 2022 | USD | 8.58 | 8.91 | 8.42 | 8.71 | 8.71 | +0.03 (+0.35%) | 441,800 |
1 Jun 2022 | USD | 8.9 | 8.99 | 8.51 | 8.68 | 8.68 | -0.18 (-2.03%) | 480,100 |
31 May 2022 | USD | 9.14 | 9.25 | 8.71 | 8.86 | 8.86 | -0.34 (-3.70%) | 695,600 |
27 May 2022 | USD | 8.9 | 9.27 | 8.77 | 9.2 | 9.2 | +0.31 (+3.49%) | 505,200 |
26 May 2022 | USD | 8.88 | 9.19 | 8.84 | 8.89 | 8.89 | +0.03 (+0.34%) | 362,900 |
25 May 2022 | USD | 8.77 | 8.97 | 8.51 | 8.86 | 8.86 | +0.07 (+0.80%) | 604,200 |
24 May 2022 | USD | 9 | 9.1 | 8.69 | 8.79 | 8.79 | -0.45 (-4.87%) | 819,000 |
23 May 2022 | USD | 9.37 | 9.48 | 9.14 | 9.24 | 9.24 | -0.08 (-0.86%) | 542,200 |
20 May 2022 | USD | 9.16 | 9.41 | 8.76 | 9.32 | 9.32 | +0.34 (+3.79%) | 694,800 |
19 May 2022 | USD | 8.71 | 9.13 | 8.67 | 8.98 | 8.98 | +0.21 (+2.39%) | 677,400 |
18 May 2022 | USD | 8.78 | 8.98 | 8.67 | 8.77 | 8.77 | -0.34 (-3.73%) | 1,139,300 |
17 May 2022 | USD | 8.86 | 9.24 | 8.81 | 9.11 | 9.11 | +0.48 (+5.56%) | 502,400 |