Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 12.76 | 13.06 | 12.64 | 12.8 | 12.8 | +0.19 (+1.51%) | 360,100 |
5 Aug 2022 | USD | 12.33 | 12.91 | 12.285 | 12.61 | 12.61 | -0.07 (-0.55%) | 203,600 |
4 Aug 2022 | USD | 12.4 | 12.82 | 12.32 | 12.68 | 12.68 | +0.34 (+2.76%) | 311,300 |
3 Aug 2022 | USD | 11.77 | 12.5 | 11.77 | 12.34 | 12.34 | +0.64 (+5.47%) | 277,800 |
2 Aug 2022 | USD | 11.39 | 11.77 | 11.34 | 11.7 | 11.7 | +0.17 (+1.47%) | 258,200 |
1 Aug 2022 | USD | 11.16 | 11.61 | 10.53 | 11.53 | 11.53 | +0.19 (+1.68%) | 505,800 |
29 Jul 2022 | USD | 11.24 | 11.905 | 11.11 | 11.34 | 11.34 | +0.06 (+0.53%) | 515,700 |
28 Jul 2022 | USD | 11.11 | 11.34 | 10.93 | 11.28 | 11.28 | +0.15 (+1.35%) | 213,700 |
27 Jul 2022 | USD | 10.88 | 11.25 | 10.71 | 11.13 | 11.13 | +0.46 (+4.31%) | 474,000 |
26 Jul 2022 | USD | 11.17 | 11.24 | 10.55 | 10.67 | 10.67 | -0.52 (-4.65%) | 267,500 |
25 Jul 2022 | USD | 11.34 | 11.34 | 10.93 | 11.19 | 11.19 | -0.16 (-1.41%) | 287,300 |
22 Jul 2022 | USD | 11.53 | 11.695 | 11.05 | 11.35 | 11.35 | -0.42 (-3.57%) | 443,200 |
21 Jul 2022 | USD | 11.42 | 11.85 | 11.395 | 11.77 | 11.77 | +0.3 (+2.62%) | 325,151 |
20 Jul 2022 | USD | 10.85 | 11.57 | 10.76 | 11.47 | 11.47 | +0.65 (+6.01%) | 415,900 |
19 Jul 2022 | USD | 11.01 | 11.12 | 10.71 | 10.82 | 10.82 | -0.02 (-0.18%) | 331,600 |
18 Jul 2022 | USD | 10.51 | 11.29 | 10.51 | 10.84 | 10.84 | +0.31 (+2.94%) | 412,800 |
15 Jul 2022 | USD | 10.21 | 10.6 | 10.09 | 10.53 | 10.53 | +0.2 (+1.94%) | 481,100 |
14 Jul 2022 | USD | 10.2 | 10.6 | 9.8 | 10.33 | 10.33 | -0.04 (-0.39%) | 398,800 |
13 Jul 2022 | USD | 10.23 | 10.51 | 9.95 | 10.37 | 10.37 | -0.1 (-0.96%) | 625,000 |
12 Jul 2022 | USD | 10.91 | 11.07 | 10.27 | 10.47 | 10.47 | -0.35 (-3.23%) | 693,900 |
11 Jul 2022 | USD | 10.87 | 10.925 | 10.47 | 10.82 | 10.82 | -0.2 (-1.81%) | 343,600 |
8 Jul 2022 | USD | 11.15 | 11.465 | 10.85 | 11.02 | 11.02 | -0.27 (-2.39%) | 505,500 |
7 Jul 2022 | USD | 11.24 | 11.43 | 11.04 | 11.29 | 11.29 | +0.14 (+1.26%) | 443,000 |
6 Jul 2022 | USD | 11.08 | 11.38 | 10.77 | 11.15 | 11.15 | +0.12 (+1.09%) | 500,600 |
5 Jul 2022 | USD | 9.87 | 11.06 | 9.55 | 11.03 | 11.03 | +0.92 (+9.10%) | 1,292,800 |
1 Jul 2022 | USD | 10.14 | 10.41 | 9.85 | 10.11 | 10.11 | 0.0 (0.0%) | 957,400 |
30 Jun 2022 | USD | 10.22 | 10.35 | 9.95 | 10.11 | 10.11 | -0.29 (-2.79%) | 893,700 |
29 Jun 2022 | USD | 10.49 | 10.55 | 10.2 | 10.4 | 10.4 | -0.14 (-1.33%) | 473,100 |
28 Jun 2022 | USD | 11.29 | 11.49 | 10.36 | 10.54 | 10.54 | -0.85 (-7.46%) | 668,600 |
27 Jun 2022 | USD | 11.57 | 11.63 | 11.26 | 11.39 | 11.39 | -0.18 (-1.56%) | 374,600 |