Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 10.03 | 10.105 | 9.45 | 9.94 | 9.94 | -0.21 (-2.07%) | 1,469,900 |
19 Sep 2022 | USD | 10.05 | 10.23 | 9.94 | 10.15 | 10.15 | -0.04 (-0.39%) | 886,200 |
16 Sep 2022 | USD | 10.23 | 10.59 | 10.09 | 10.19 | 10.19 | -0.52 (-4.86%) | 2,391,300 |
15 Sep 2022 | USD | 10.73 | 10.87 | 10.34 | 10.71 | 10.71 | -0.25 (-2.28%) | 1,311,800 |
14 Sep 2022 | USD | 12.14 | 12.26 | 10.73 | 10.96 | 10.96 | -1.53 (-12.25%) | 2,553,700 |
13 Sep 2022 | USD | 12.6 | 13 | 12.09 | 12.49 | 12.49 | -0.8 (-6.02%) | 1,021,200 |
12 Sep 2022 | USD | 12.49 | 13.46 | 12.4 | 13.29 | 13.29 | +0.99 (+8.05%) | 1,015,600 |
9 Sep 2022 | USD | 12 | 13.25 | 11.96 | 12.3 | 12.3 | +0.74 (+6.40%) | 1,455,500 |
8 Sep 2022 | USD | 11.31 | 11.62 | 11.145 | 11.56 | 11.56 | +0.07 (+0.61%) | 565,700 |
7 Sep 2022 | USD | 11.24 | 11.49 | 11.15 | 11.49 | 11.49 | +0.22 (+1.95%) | 347,400 |
6 Sep 2022 | USD | 11.33 | 11.385 | 11.09 | 11.27 | 11.27 | -0.03 (-0.27%) | 387,900 |
2 Sep 2022 | USD | 11.39 | 11.56 | 11.15 | 11.3 | 11.3 | -0.02 (-0.18%) | 246,400 |
1 Sep 2022 | USD | 11.65 | 11.65 | 10.97 | 11.32 | 11.32 | -0.54 (-4.55%) | 443,900 |
31 Aug 2022 | USD | 12.01 | 12.19 | 11.81 | 11.86 | 11.86 | +0.04 (+0.34%) | 723,300 |
30 Aug 2022 | USD | 11.99 | 12.075 | 11.68 | 11.82 | 11.82 | -0.01 (-0.08%) | 195,200 |
29 Aug 2022 | USD | 11.57 | 12.15 | 11.57 | 11.83 | 11.83 | +0.12 (+1.02%) | 299,100 |
26 Aug 2022 | USD | 12.41 | 12.45 | 11.65 | 11.71 | 11.71 | -0.71 (-5.72%) | 385,100 |
25 Aug 2022 | USD | 12.08 | 12.43 | 11.95 | 12.42 | 12.42 | +0.48 (+4.02%) | 226,700 |
24 Aug 2022 | USD | 11.6 | 12.1 | 11.6 | 11.94 | 11.94 | +0.46 (+4.01%) | 170,000 |
23 Aug 2022 | USD | 11.49 | 11.7 | 11.43 | 11.48 | 11.48 | +0.05 (+0.44%) | 200,200 |
22 Aug 2022 | USD | 11.51 | 11.655 | 11.27 | 11.43 | 11.43 | -0.28 (-2.39%) | 241,100 |
19 Aug 2022 | USD | 11.86 | 11.93 | 11.6 | 11.71 | 11.71 | -0.3 (-2.50%) | 738,018 |
18 Aug 2022 | USD | 11.69 | 12.2 | 11.63 | 12.01 | 12.01 | +0.12 (+1.01%) | 230,800 |
17 Aug 2022 | USD | 12.64 | 12.64 | 11.84 | 11.89 | 11.89 | -0.83 (-6.53%) | 236,800 |
16 Aug 2022 | USD | 12.6 | 12.89 | 12.44 | 12.72 | 12.72 | +0.04 (+0.32%) | 297,100 |
15 Aug 2022 | USD | 12.7 | 12.87 | 12.5 | 12.68 | 12.68 | -0.11 (-0.86%) | 413,900 |
12 Aug 2022 | USD | 12.62 | 12.91 | 12.49 | 12.79 | 12.79 | +0.21 (+1.67%) | 231,700 |
11 Aug 2022 | USD | 12.96 | 13.18 | 12.56 | 12.58 | 12.58 | -0.29 (-2.25%) | 329,800 |
10 Aug 2022 | USD | 12.77 | 12.99 | 12.695 | 12.87 | 12.87 | +0.51 (+4.13%) | 164,300 |
9 Aug 2022 | USD | 12.57 | 12.69 | 12.19 | 12.36 | 12.36 | -0.44 (-3.44%) | 234,200 |