Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 11.53 | 11.54 | 10.88 | 11.04 | 11.04 | -0.37 (-3.24%) | 4,845,100 |
3 Aug 2022 | USD | 10.96 | 11.5 | 10.9 | 11.41 | 11.41 | +0.45 (+4.11%) | 2,593,837 |
2 Aug 2022 | USD | 10.68 | 11.02 | 10.44 | 10.96 | 10.96 | +0.28 (+2.62%) | 2,555,100 |
1 Aug 2022 | USD | 10.38 | 10.73 | 10.21 | 10.68 | 10.68 | +0.11 (+1.04%) | 1,701,400 |
29 Jul 2022 | USD | 10.21 | 10.82 | 10.1 | 10.57 | 10.57 | +0.33 (+3.22%) | 2,544,400 |
28 Jul 2022 | USD | 9.81 | 10.24 | 9.565 | 10.24 | 10.24 | +0.48 (+4.92%) | 2,377,500 |
27 Jul 2022 | USD | 9.5 | 9.81 | 9.23 | 9.76 | 9.76 | +0.53 (+5.74%) | 2,610,000 |
26 Jul 2022 | USD | 9.47 | 9.484 | 9.075 | 9.23 | 9.23 | -0.55 (-5.62%) | 3,047,800 |
25 Jul 2022 | USD | 10.08 | 10.08 | 9.685 | 9.78 | 9.78 | -0.31 (-3.07%) | 1,919,900 |
22 Jul 2022 | USD | 10.58 | 10.764 | 9.96 | 10.09 | 10.09 | -0.34 (-3.26%) | 2,609,600 |
21 Jul 2022 | USD | 9.81 | 10.45 | 9.58 | 10.43 | 10.43 | -0.2 (-1.88%) | 4,912,500 |
20 Jul 2022 | USD | 10.68 | 10.93 | 10.47 | 10.63 | 10.63 | 0.0 (0.0%) | 3,233,913 |
19 Jul 2022 | USD | 10.25 | 10.68 | 9.975 | 10.63 | 10.63 | +0.61 (+6.09%) | 1,920,700 |
18 Jul 2022 | USD | 10.15 | 10.46 | 9.93 | 10.02 | 10.02 | +0.02 (+0.20%) | 4,329,700 |
15 Jul 2022 | USD | 9.8 | 10 | 9.61 | 10 | 10 | +0.43 (+4.49%) | 2,731,900 |
14 Jul 2022 | USD | 9.57 | 9.64 | 9.32 | 9.57 | 9.57 | -0.12 (-1.24%) | 1,669,000 |
13 Jul 2022 | USD | 9.5 | 9.84 | 9.32 | 9.69 | 9.69 | -0.04 (-0.41%) | 1,796,100 |
12 Jul 2022 | USD | 9.51 | 9.855 | 9.37 | 9.73 | 9.73 | +0.25 (+2.64%) | 1,748,000 |
11 Jul 2022 | USD | 9.8 | 9.97 | 9.41 | 9.48 | 9.48 | -0.45 (-4.53%) | 1,313,700 |
8 Jul 2022 | USD | 9.85 | 10.185 | 9.63 | 9.93 | 9.93 | 0.0 (0.0%) | 1,745,000 |
7 Jul 2022 | USD | 9.65 | 10 | 9.58 | 9.93 | 9.93 | +0.35 (+3.65%) | 2,604,900 |
6 Jul 2022 | USD | 9.4 | 9.74 | 9.33 | 9.58 | 9.58 | +0.15 (+1.59%) | 3,019,600 |
5 Jul 2022 | USD | 9.13 | 9.565 | 9.04 | 9.43 | 9.43 | +0.05 (+0.53%) | 3,361,400 |
1 Jul 2022 | USD | 9.01 | 9.64 | 8.88 | 9.38 | 9.38 | +0.27 (+2.96%) | 4,186,400 |
30 Jun 2022 | USD | 8.58 | 9.44 | 8.42 | 9.11 | 9.11 | +0.82 (+9.89%) | 7,423,700 |
29 Jun 2022 | USD | 8.07 | 8.58 | 7.98 | 8.29 | 8.29 | +0.2 (+2.47%) | 3,996,900 |
28 Jun 2022 | USD | 8.34 | 8.6 | 7.96 | 8.09 | 8.09 | -0.11 (-1.34%) | 2,435,400 |
27 Jun 2022 | USD | 8.41 | 8.52 | 8.14 | 8.2 | 8.2 | -0.25 (-2.96%) | 3,236,700 |
24 Jun 2022 | USD | 7.99 | 8.6 | 7.975 | 8.45 | 8.45 | +0.57 (+7.23%) | 17,426,300 |
23 Jun 2022 | USD | 7.42 | 7.9 | 7.29 | 7.88 | 7.88 | +0.54 (+7.36%) | 3,065,200 |