Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 11.45 | 11.75 | 11 | 11.71 | 11.71 | -0.36 (-2.98%) | 3,426,400 |
13 Jul 2022 | USD | 11.79 | 12.38 | 11.79 | 12.07 | 12.07 | +0.04 (+0.33%) | 2,414,500 |
12 Jul 2022 | USD | 12.01 | 12.21 | 11.76 | 12.03 | 12.03 | -0.58 (-4.60%) | 2,247,500 |
11 Jul 2022 | USD | 12.57 | 12.77 | 12.33 | 12.61 | 12.61 | -0.2 (-1.56%) | 1,932,100 |
8 Jul 2022 | USD | 13.11 | 13.19 | 12.69 | 12.81 | 12.81 | -0.12 (-0.93%) | 1,648,400 |
7 Jul 2022 | USD | 12.47 | 13.13 | 12.42 | 12.93 | 12.93 | +1 (+8.38%) | 2,665,500 |
6 Jul 2022 | USD | 12.27 | 12.67 | 11.31 | 11.93 | 11.93 | -0.58 (-4.64%) | 4,337,600 |
5 Jul 2022 | USD | 13.09 | 13.12 | 12.03 | 12.51 | 12.51 | -0.82 (-6.15%) | 3,676,500 |
1 Jul 2022 | USD | 13.45 | 13.57 | 12.87 | 13.33 | 13.33 | +0.1 (+0.76%) | 2,339,500 |
30 Jun 2022 | USD | 13.46 | 13.7 | 12.86 | 13.23 | 13.23 | -0.63 (-4.55%) | 3,152,300 |
29 Jun 2022 | USD | 15.04 | 15.07 | 13.83 | 13.86 | 13.86 | -0.76 (-5.20%) | 2,530,400 |
28 Jun 2022 | USD | 14.29 | 14.67 | 13.94 | 14.62 | 14.62 | +0.82 (+5.94%) | 2,492,900 |
27 Jun 2022 | USD | 13.28 | 13.86 | 13.06 | 13.8 | 13.8 | +0.85 (+6.56%) | 2,429,400 |
24 Jun 2022 | USD | 12.78 | 13.43 | 12.6 | 12.95 | 12.95 | +0.43 (+3.43%) | 3,005,800 |
23 Jun 2022 | USD | 14.07 | 14.12 | 12.46 | 12.52 | 12.52 | -1.33 (-9.60%) | 3,809,400 |
22 Jun 2022 | USD | 13.32 | 14.31 | 13.3 | 13.85 | 13.85 | -1.17 (-7.79%) | 2,615,500 |
21 Jun 2022 | USD | 14.68 | 15.1 | 14.59 | 15.02 | 15.02 | +0.94 (+6.68%) | 2,496,400 |
17 Jun 2022 | USD | 15.31 | 15.42 | 13.89 | 14.08 | 14.08 | -1.32 (-8.57%) | 4,475,400 |
16 Jun 2022 | USD | 15.87 | 16.08 | 15.25 | 15.4 | 15.4 | -1.1 (-6.67%) | 2,726,600 |
15 Jun 2022 | USD | 16.37 | 16.78 | 15.95 | 16.5 | 16.5 | +0.05 (+0.30%) | 2,620,800 |
14 Jun 2022 | USD | 17.23 | 17.4 | 16.07 | 16.45 | 16.45 | -0.31 (-1.85%) | 2,992,000 |
13 Jun 2022 | USD | 16.79 | 17.19 | 15.94 | 16.76 | 16.76 | -0.85 (-4.83%) | 3,585,900 |
10 Jun 2022 | USD | 17.52 | 17.92 | 17.22 | 17.61 | 17.61 | -0.21 (-1.18%) | 2,862,200 |
9 Jun 2022 | USD | 17.84 | 18.22 | 17.51 | 17.82 | 17.82 | -0.22 (-1.22%) | 2,684,700 |
8 Jun 2022 | USD | 17.76 | 18.58 | 17.73 | 18.04 | 18.04 | +0.53 (+3.03%) | 4,227,200 |
7 Jun 2022 | USD | 16.76 | 17.68 | 16.59 | 17.51 | 17.51 | +0.65 (+3.86%) | 2,600,700 |
6 Jun 2022 | USD | 16.28 | 16.87 | 16.22 | 16.86 | 16.86 | +0.82 (+5.11%) | 3,507,700 |
3 Jun 2022 | USD | 15.44 | 16.16 | 15.43 | 16.04 | 16.04 | +0.61 (+3.95%) | 2,742,200 |
2 Jun 2022 | USD | 14.95 | 15.67 | 14.88 | 15.43 | 15.43 | +0.26 (+1.71%) | 2,856,900 |
1 Jun 2022 | USD | 15.12 | 15.33 | 14.82 | 15.17 | 15.17 | +0.33 (+2.22%) | 2,768,200 |