Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 13.966 | 14.65 | 13.8 | 14.41 | 14.41 | +0.53 (+3.82%) | 3,202,600 |
4 Aug 2022 | USD | 13.6 | 13.93 | 13.485 | 13.88 | 13.88 | +0.37 (+2.74%) | 1,271,000 |
3 Aug 2022 | USD | 13.41 | 13.82 | 13.21 | 13.51 | 13.51 | +0.18 (+1.35%) | 1,898,000 |
2 Aug 2022 | USD | 13.26 | 13.86 | 13.23 | 13.33 | 13.33 | -0.17 (-1.26%) | 1,904,600 |
1 Aug 2022 | USD | 13.3 | 13.6 | 12.85 | 13.5 | 13.5 | +0.18 (+1.35%) | 2,367,900 |
29 Jul 2022 | USD | 12.08 | 13.449 | 11.74 | 13.32 | 13.32 | +1.46 (+12.31%) | 3,677,000 |
28 Jul 2022 | USD | 11.35 | 11.88 | 11.13 | 11.86 | 11.86 | +0.88 (+8.01%) | 1,666,900 |
27 Jul 2022 | USD | 10.42 | 11.09 | 10.28 | 10.98 | 10.98 | +0.8 (+7.86%) | 1,612,600 |
26 Jul 2022 | USD | 10.55 | 10.6 | 10.09 | 10.18 | 10.18 | -0.49 (-4.59%) | 1,063,300 |
25 Jul 2022 | USD | 10.76 | 10.86 | 10.47 | 10.67 | 10.67 | -0.11 (-1.02%) | 688,400 |
22 Jul 2022 | USD | 11.42 | 11.53 | 10.67 | 10.78 | 10.78 | -0.56 (-4.94%) | 1,082,600 |
21 Jul 2022 | USD | 11.47 | 11.57 | 10.94 | 11.34 | 11.34 | -0.17 (-1.48%) | 1,112,200 |
20 Jul 2022 | USD | 11.25 | 11.645 | 9.96 | 11.51 | 11.51 | +0.34 (+3.04%) | 3,600,200 |
19 Jul 2022 | USD | 10.51 | 11.23 | 10.5 | 11.17 | 11.17 | +0.76 (+7.30%) | 1,618,100 |
18 Jul 2022 | USD | 10.34 | 10.85 | 10.06 | 10.41 | 10.41 | +0.48 (+4.83%) | 1,916,200 |
15 Jul 2022 | USD | 9.7 | 9.99 | 9.19 | 9.93 | 9.93 | +0.32 (+3.33%) | 1,879,800 |
14 Jul 2022 | USD | 9.08 | 9.63 | 8.957 | 9.61 | 9.61 | +0.35 (+3.78%) | 1,632,300 |
13 Jul 2022 | USD | 8.56 | 9.51 | 8.455 | 9.26 | 9.26 | +0.46 (+5.23%) | 2,933,400 |
12 Jul 2022 | USD | 8.57 | 8.81 | 8.17 | 8.8 | 8.8 | +0.22 (+2.56%) | 2,167,000 |
11 Jul 2022 | USD | 9.12 | 9.24 | 8.53 | 8.58 | 8.58 | -0.72 (-7.74%) | 1,754,600 |
8 Jul 2022 | USD | 9.13 | 9.55 | 8.99 | 9.3 | 9.3 | +0.01 (+0.11%) | 1,531,500 |
7 Jul 2022 | USD | 8.75 | 9.375 | 8.71 | 9.29 | 9.29 | +0.61 (+7.03%) | 2,344,200 |
6 Jul 2022 | USD | 8.67 | 8.95 | 8.371 | 8.68 | 8.68 | 0.0 (0.0%) | 1,561,200 |
5 Jul 2022 | USD | 8.51 | 8.71 | 8.165 | 8.68 | 8.68 | -0.04 (-0.46%) | 2,540,900 |
1 Jul 2022 | USD | 8.98 | 9.25 | 8.66 | 8.72 | 8.72 | -0.19 (-2.13%) | 1,862,900 |
30 Jun 2022 | USD | 8.78 | 9.125 | 8.68 | 8.91 | 8.91 | +0.02 (+0.22%) | 2,414,600 |
29 Jun 2022 | USD | 9.61 | 9.61 | 8.76 | 8.89 | 8.89 | -0.82 (-8.44%) | 2,072,000 |
28 Jun 2022 | USD | 10.29 | 10.51 | 9.67 | 9.71 | 9.71 | -0.57 (-5.54%) | 1,753,100 |
27 Jun 2022 | USD | 10.49 | 10.658 | 10.05 | 10.28 | 10.28 | -0.12 (-1.15%) | 1,682,900 |
24 Jun 2022 | USD | 11.07 | 11.13 | 10.28 | 10.4 | 10.4 | -0.5 (-4.59%) | 17,141,900 |