Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 10.56 | 10.9 | 10.36 | 10.83 | 10.83 | +0.3 (+2.85%) | 754,700 |
3 Aug 2022 | USD | 10.56 | 10.88 | 10.33 | 10.53 | 10.53 | +0.19 (+1.84%) | 629,300 |
2 Aug 2022 | USD | 9.77 | 10.408 | 9.65 | 10.34 | 10.34 | +0.46 (+4.66%) | 696,200 |
1 Aug 2022 | USD | 10.76 | 10.87 | 9.8 | 9.88 | 9.88 | -0.38 (-3.70%) | 1,097,900 |
29 Jul 2022 | USD | 10.52 | 10.571 | 9.96 | 10.26 | 10.26 | -0.37 (-3.48%) | 836,500 |
28 Jul 2022 | USD | 10.77 | 10.9 | 10.3 | 10.63 | 10.63 | -0.13 (-1.21%) | 610,700 |
27 Jul 2022 | USD | 11.07 | 11.09 | 10.47 | 10.76 | 10.76 | -0.03 (-0.28%) | 779,800 |
26 Jul 2022 | USD | 10.98 | 11.28 | 10.77 | 10.79 | 10.79 | -0.27 (-2.44%) | 572,200 |
25 Jul 2022 | USD | 11.21 | 11.455 | 10.89 | 11.06 | 11.06 | -0.11 (-0.98%) | 518,700 |
22 Jul 2022 | USD | 11.91 | 11.968 | 11.16 | 11.17 | 11.17 | -0.71 (-5.98%) | 657,700 |
21 Jul 2022 | USD | 11.48 | 11.935 | 11.39 | 11.88 | 11.88 | +0.41 (+3.57%) | 537,800 |
20 Jul 2022 | USD | 11.18 | 12 | 11.135 | 11.47 | 11.47 | +0.27 (+2.41%) | 936,200 |
19 Jul 2022 | USD | 10.86 | 11.599 | 10.49 | 11.2 | 11.2 | +0.6 (+5.66%) | 1,255,800 |
18 Jul 2022 | USD | 12.97 | 13.389 | 10.51 | 10.6 | 10.6 | -2.1 (-16.54%) | 1,878,500 |
15 Jul 2022 | USD | 13.06 | 13.2 | 12.57 | 12.7 | 12.7 | -0.16 (-1.24%) | 917,000 |
14 Jul 2022 | USD | 12.44 | 12.958 | 12.22 | 12.86 | 12.86 | +0.23 (+1.82%) | 1,038,000 |
13 Jul 2022 | USD | 11.91 | 12.77 | 11.57 | 12.63 | 12.63 | +0.32 (+2.60%) | 702,800 |
12 Jul 2022 | USD | 12.22 | 12.56 | 11.57 | 12.31 | 12.31 | +0.14 (+1.15%) | 784,000 |
11 Jul 2022 | USD | 12.81 | 12.95 | 12.1 | 12.17 | 12.17 | -0.61 (-4.77%) | 750,500 |
8 Jul 2022 | USD | 12.21 | 12.82 | 12.17 | 12.78 | 12.78 | +0.23 (+1.83%) | 730,700 |
7 Jul 2022 | USD | 12.01 | 13.1 | 11.95 | 12.55 | 12.55 | +0.64 (+5.37%) | 1,342,900 |
6 Jul 2022 | USD | 11.08 | 11.99 | 11 | 11.91 | 11.91 | +0.87 (+7.88%) | 1,177,600 |
5 Jul 2022 | USD | 10.33 | 11.05 | 10.1 | 11.04 | 11.04 | +0.74 (+7.18%) | 1,113,200 |
1 Jul 2022 | USD | 10.01 | 10.33 | 9.93 | 10.3 | 10.3 | +0.29 (+2.90%) | 635,600 |
30 Jun 2022 | USD | 9.68 | 10.2 | 9.56 | 10.01 | 10.01 | +0.12 (+1.21%) | 723,100 |
29 Jun 2022 | USD | 9.86 | 9.94 | 9.59 | 9.89 | 9.89 | -0.02 (-0.20%) | 446,300 |
28 Jun 2022 | USD | 10.18 | 10.25 | 9.71 | 9.91 | 9.91 | -0.18 (-1.78%) | 695,500 |
27 Jun 2022 | USD | 10.2 | 10.31 | 9.97 | 10.09 | 10.09 | -0.08 (-0.79%) | 651,800 |
24 Jun 2022 | USD | 10.56 | 10.66 | 9.78 | 10.17 | 10.17 | -0.28 (-2.68%) | 1,228,300 |
23 Jun 2022 | USD | 9.85 | 10.485 | 9.8 | 10.45 | 10.45 | +0.99 (+10.47%) | 1,646,300 |