Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 10.46 | 10.73 | 9.904 | 10.26 | 10.26 | -0.31 (-2.93%) | 1,932,500 |
21 Jun 2022 | USD | 10.52 | 11 | 10.496 | 10.57 | 10.57 | +0.29 (+2.82%) | 1,305,600 |
17 Jun 2022 | USD | 9.59 | 10.47 | 9.59 | 10.28 | 10.28 | +0.69 (+7.19%) | 981,700 |
16 Jun 2022 | USD | 10 | 10.25 | 9.5 | 9.59 | 9.59 | -0.68 (-6.62%) | 1,225,000 |
15 Jun 2022 | USD | 9.62 | 10.41 | 9.62 | 10.27 | 10.27 | +0.9 (+9.61%) | 1,252,400 |
14 Jun 2022 | USD | 8.79 | 9.62 | 8.71 | 9.37 | 9.37 | +0.51 (+5.76%) | 944,800 |
13 Jun 2022 | USD | 9.21 | 9.53 | 8.78 | 8.86 | 8.86 | -0.77 (-8.00%) | 1,412,800 |
10 Jun 2022 | USD | 10.31 | 10.46 | 9.57 | 9.63 | 9.63 | -0.76 (-7.31%) | 1,421,500 |
9 Jun 2022 | USD | 10.47 | 10.75 | 10.33 | 10.39 | 10.39 | -0.14 (-1.33%) | 1,216,600 |
8 Jun 2022 | USD | 11.27 | 11.27 | 10.43 | 10.53 | 10.53 | -0.82 (-7.22%) | 957,300 |
7 Jun 2022 | USD | 10.79 | 11.37 | 10.73 | 11.35 | 11.35 | +0.42 (+3.84%) | 686,500 |
6 Jun 2022 | USD | 11.33 | 11.74 | 10.8 | 10.93 | 10.93 | -0.06 (-0.55%) | 1,324,500 |
3 Jun 2022 | USD | 10.88 | 11.49 | 10.8 | 10.99 | 10.99 | +0.04 (+0.37%) | 519,400 |
2 Jun 2022 | USD | 10.98 | 11.38 | 10.76 | 10.95 | 10.95 | -0.06 (-0.54%) | 560,826 |
1 Jun 2022 | USD | 11.17 | 11.55 | 10.64 | 11.01 | 11.01 | -0.17 (-1.52%) | 5,057,200 |
31 May 2022 | USD | 11.1 | 11.34 | 10.7 | 11.18 | 11.18 | +0.09 (+0.81%) | 1,259,700 |
27 May 2022 | USD | 10.93 | 11.78 | 10.93 | 11.09 | 11.09 | +0.08 (+0.73%) | 687,200 |
26 May 2022 | USD | 11.02 | 11.54 | 10.8 | 11.01 | 11.01 | +0.65 (+6.27%) | 1,147,700 |
25 May 2022 | USD | 9.66 | 10.36 | 9.5 | 10.36 | 10.36 | +0.67 (+6.91%) | 265,200 |
24 May 2022 | USD | 10.66 | 10.665 | 9.56 | 9.69 | 9.69 | -1.1 (-10.19%) | 245,400 |
23 May 2022 | USD | 9.66 | 10.94 | 9.52 | 10.79 | 10.79 | +1.28 (+13.46%) | 383,500 |
20 May 2022 | USD | 9.83 | 9.83 | 9.01 | 9.51 | 9.51 | -0.18 (-1.86%) | 635,800 |
19 May 2022 | USD | 9.84 | 10 | 9.45 | 9.69 | 9.69 | -0.24 (-2.42%) | 420,700 |
18 May 2022 | USD | 10.58 | 10.65 | 9.86 | 9.93 | 9.93 | -0.88 (-8.14%) | 231,300 |
17 May 2022 | USD | 10.69 | 10.86 | 10.33 | 10.81 | 10.81 | +0.21 (+1.98%) | 279,300 |
16 May 2022 | USD | 10.93 | 11.478 | 10.54 | 10.6 | 10.6 | -0.39 (-3.55%) | 494,600 |
13 May 2022 | USD | 9.95 | 11.27 | 9.89 | 10.99 | 10.99 | +1.16 (+11.80%) | 573,800 |
12 May 2022 | USD | 8.51 | 9.83 | 8.5 | 9.83 | 9.83 | +1.56 (+18.86%) | 924,600 |
11 May 2022 | USD | 8.62 | 8.68 | 8.19 | 8.27 | 8.27 | -0.32 (-3.73%) | 547,400 |
10 May 2022 | USD | 8.99 | 9.05 | 8.45 | 8.59 | 8.59 | -0.22 (-2.50%) | 725,300 |