Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 11.99 | 12.327 | 11.82 | 12.17 | 12.17 | +0.23 (+1.93%) | 396,600 |
3 Aug 2022 | USD | 11.5 | 12.22 | 11.47 | 11.94 | 11.94 | +0.5 (+4.37%) | 840,300 |
2 Aug 2022 | USD | 11.53 | 11.579 | 11.42 | 11.44 | 11.44 | -0.12 (-1.04%) | 237,400 |
1 Aug 2022 | USD | 11.33 | 11.7 | 11.2 | 11.56 | 11.56 | +0.12 (+1.05%) | 235,200 |
29 Jul 2022 | USD | 11.65 | 11.98 | 11.32 | 11.44 | 11.44 | -0.17 (-1.46%) | 233,900 |
28 Jul 2022 | USD | 11.67 | 11.74 | 11.42 | 11.61 | 11.61 | 0.0 (0.0%) | 271,200 |
27 Jul 2022 | USD | 11.26 | 11.67 | 11.17 | 11.61 | 11.61 | +0.52 (+4.69%) | 263,100 |
26 Jul 2022 | USD | 11.05 | 11.17 | 10.75 | 11.09 | 11.09 | -0.13 (-1.16%) | 389,800 |
25 Jul 2022 | USD | 10.92 | 11.26 | 10.71 | 11.22 | 11.22 | +0.36 (+3.31%) | 340,000 |
22 Jul 2022 | USD | 11.24 | 11.25 | 10.735 | 10.86 | 10.86 | -0.45 (-3.98%) | 502,200 |
21 Jul 2022 | USD | 11.44 | 11.46 | 11.07 | 11.31 | 11.31 | -0.15 (-1.31%) | 353,800 |
20 Jul 2022 | USD | 11.56 | 11.71 | 11.35 | 11.46 | 11.46 | -0.09 (-0.78%) | 381,800 |
19 Jul 2022 | USD | 11.53 | 12.07 | 11.47 | 11.55 | 11.55 | +0.17 (+1.49%) | 830,800 |
18 Jul 2022 | USD | 11.44 | 11.7 | 11.33 | 11.38 | 11.38 | 0.0 (0.0%) | 263,700 |
15 Jul 2022 | USD | 11.38 | 11.64 | 11.16 | 11.38 | 11.38 | +0.18 (+1.61%) | 399,600 |
14 Jul 2022 | USD | 10.95 | 11.29 | 10.9 | 11.2 | 11.2 | +0.03 (+0.27%) | 275,100 |
13 Jul 2022 | USD | 11.03 | 11.44 | 11.02 | 11.17 | 11.17 | -0.05 (-0.45%) | 189,800 |
12 Jul 2022 | USD | 11.38 | 11.8 | 10.98 | 11.22 | 11.22 | -0.14 (-1.23%) | 666,300 |
11 Jul 2022 | USD | 11.45 | 11.56 | 11.19 | 11.36 | 11.36 | -0.18 (-1.56%) | 356,700 |
8 Jul 2022 | USD | 11.29 | 11.82 | 11.27 | 11.54 | 11.54 | 0.0 (0.0%) | 554,000 |
7 Jul 2022 | USD | 10.93 | 11.61 | 10.93 | 11.54 | 11.54 | +0.69 (+6.36%) | 566,100 |
6 Jul 2022 | USD | 11.15 | 11.22 | 10.72 | 10.85 | 10.85 | -0.3 (-2.69%) | 480,700 |
5 Jul 2022 | USD | 10.79 | 11.2 | 10.57 | 11.15 | 11.15 | +0.15 (+1.36%) | 539,800 |
1 Jul 2022 | USD | 10.52 | 11.115 | 10.47 | 11 | 11 | +0.41 (+3.87%) | 644,300 |
30 Jun 2022 | USD | 9.99 | 10.69 | 9.98 | 10.59 | 10.59 | +0.44 (+4.33%) | 816,000 |
29 Jun 2022 | USD | 10.26 | 10.35 | 9.9 | 10.15 | 10.15 | -0.1 (-0.98%) | 671,700 |
28 Jun 2022 | USD | 10.63 | 10.98 | 10.22 | 10.25 | 10.25 | -0.34 (-3.21%) | 518,500 |
27 Jun 2022 | USD | 10.46 | 10.74 | 10.34 | 10.59 | 10.59 | +0.21 (+2.02%) | 754,800 |
24 Jun 2022 | USD | 10.45 | 10.84 | 10.35 | 10.38 | 10.38 | -0.03 (-0.29%) | 4,920,100 |
23 Jun 2022 | USD | 10.35 | 10.58 | 10.16 | 10.41 | 10.41 | +0.15 (+1.46%) | 988,600 |