Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 10 | 10.46 | 10 | 10.29 | 10.29 | +0.16 (+1.58%) | 281,100 |
16 Sep 2022 | USD | 10.48 | 10.51 | 10.07 | 10.13 | 10.13 | -0.37 (-3.52%) | 414,300 |
15 Sep 2022 | USD | 11 | 11.31 | 10.49 | 10.5 | 10.5 | -0.65 (-5.83%) | 389,222 |
14 Sep 2022 | USD | 11.12 | 11.4 | 11.08 | 11.15 | 11.15 | -0.09 (-0.80%) | 263,038 |
13 Sep 2022 | USD | 11.23 | 11.75 | 10.995 | 11.24 | 11.24 | -0.13 (-1.14%) | 234,400 |
12 Sep 2022 | USD | 11.51 | 12.04 | 11.37 | 11.37 | 11.37 | -0.16 (-1.39%) | 153,800 |
9 Sep 2022 | USD | 11.13 | 11.73 | 11.13 | 11.53 | 11.53 | +0.38 (+3.41%) | 217,200 |
8 Sep 2022 | USD | 10.78 | 11.27 | 10.73 | 11.15 | 11.15 | +0.27 (+2.48%) | 172,500 |
7 Sep 2022 | USD | 10.65 | 10.98 | 10.49 | 10.88 | 10.88 | +0.15 (+1.40%) | 223,400 |
6 Sep 2022 | USD | 11.32 | 11.55 | 10.634 | 10.73 | 10.73 | -0.54 (-4.79%) | 382,700 |
2 Sep 2022 | USD | 11.19 | 11.61 | 10.98 | 11.27 | 11.27 | +0.08 (+0.71%) | 414,200 |
1 Sep 2022 | USD | 11.13 | 11.27 | 10.98 | 11.19 | 11.19 | -0.04 (-0.36%) | 165,100 |
31 Aug 2022 | USD | 11.55 | 11.78 | 11.23 | 11.23 | 11.23 | -0.31 (-2.69%) | 198,300 |
30 Aug 2022 | USD | 11.92 | 11.92 | 11.44 | 11.54 | 11.54 | -0.28 (-2.37%) | 199,600 |
29 Aug 2022 | USD | 12.49 | 12.49 | 11.78 | 11.82 | 11.82 | -0.67 (-5.36%) | 452,700 |
26 Aug 2022 | USD | 12.69 | 13.05 | 12.31 | 12.49 | 12.49 | -0.19 (-1.50%) | 169,400 |
25 Aug 2022 | USD | 12.75 | 13.09 | 12.08 | 12.68 | 12.68 | +0.02 (+0.16%) | 540,600 |
24 Aug 2022 | USD | 12.31 | 12.86 | 12.08 | 12.66 | 12.66 | +0.43 (+3.52%) | 330,400 |
23 Aug 2022 | USD | 12.57 | 12.777 | 12.11 | 12.23 | 12.23 | -0.46 (-3.62%) | 938,000 |
22 Aug 2022 | USD | 12.54 | 12.81 | 12.44 | 12.69 | 12.69 | +0.13 (+1.04%) | 274,800 |
19 Aug 2022 | USD | 12.74 | 13.08 | 12.5 | 12.56 | 12.56 | -0.15 (-1.18%) | 234,700 |
18 Aug 2022 | USD | 12.81 | 12.92 | 12.37 | 12.71 | 12.71 | -0.23 (-1.78%) | 226,100 |
17 Aug 2022 | USD | 13.49 | 13.49 | 12.825 | 12.94 | 12.94 | -0.53 (-3.93%) | 155,800 |
16 Aug 2022 | USD | 13.42 | 13.58 | 13.33 | 13.47 | 13.47 | +0.02 (+0.15%) | 83,300 |
15 Aug 2022 | USD | 12.65 | 13.51 | 12.53 | 13.45 | 13.45 | +0.74 (+5.82%) | 272,000 |
12 Aug 2022 | USD | 12.72 | 12.99 | 12.52 | 12.71 | 12.71 | +0.19 (+1.52%) | 205,429 |
11 Aug 2022 | USD | 11.73 | 12.84 | 11.69 | 12.52 | 12.52 | +0.79 (+6.73%) | 368,400 |
10 Aug 2022 | USD | 11.5 | 11.88 | 11.45 | 11.73 | 11.73 | +0.41 (+3.62%) | 217,700 |
9 Aug 2022 | USD | 11.59 | 11.69 | 11.32 | 11.32 | 11.32 | -0.26 (-2.25%) | 56,900 |
8 Aug 2022 | USD | 11.97 | 12.218 | 11.57 | 11.58 | 11.58 | 0.0 (0.0%) | 178,800 |