Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 11.34 | 11.37 | 10.97 | 11.07 | 11.07 | -0.39 (-3.40%) | 963,800 |
22 Sep 2022 | USD | 11.68 | 11.75 | 11.31 | 11.46 | 11.46 | -0.3 (-2.55%) | 1,037,700 |
21 Sep 2022 | USD | 11.81 | 12.02 | 11.75 | 11.76 | 11.76 | -0.08 (-0.68%) | 1,076,300 |
20 Sep 2022 | USD | 11.97 | 11.97 | 11.67 | 11.84 | 11.84 | -0.13 (-1.09%) | 1,171,900 |
19 Sep 2022 | USD | 11.81 | 12.02 | 11.69 | 11.97 | 11.97 | +0.09 (+0.76%) | 1,403,200 |
16 Sep 2022 | USD | 11.31 | 12.09 | 11.28 | 11.88 | 11.88 | +0.68 (+6.07%) | 3,982,000 |
15 Sep 2022 | USD | 10.84 | 11.21 | 10.6 | 11.2 | 11.2 | +0.29 (+2.66%) | 1,332,000 |
14 Sep 2022 | USD | 10.84 | 10.92 | 10.7 | 10.91 | 10.91 | +0.11 (+1.02%) | 724,000 |
13 Sep 2022 | USD | 10.85 | 10.93 | 10.79 | 10.8 | 10.8 | -0.26 (-2.35%) | 990,600 |
12 Sep 2022 | USD | 11.07 | 11.19 | 10.95 | 11.06 | 11.06 | +0.06 (+0.55%) | 688,000 |
9 Sep 2022 | USD | 11.18 | 11.32 | 10.99 | 11 | 11 | -0.04 (-0.36%) | 602,300 |
8 Sep 2022 | USD | 10.96 | 11.07 | 10.87 | 11.04 | 11.04 | +0.04 (+0.36%) | 406,800 |
7 Sep 2022 | USD | 10.89 | 11.03 | 10.83 | 11 | 11 | +0.14 (+1.29%) | 615,900 |
6 Sep 2022 | USD | 11 | 11.02 | 10.69 | 10.86 | 10.86 | -0.14 (-1.27%) | 789,500 |
2 Sep 2022 | USD | 11.05 | 11.12 | 10.87 | 11 | 11 | +0.03 (+0.27%) | 773,500 |
1 Sep 2022 | USD | 11.14 | 11.15 | 10.81 | 10.97 | 10.97 | -0.29 (-2.58%) | 773,000 |
31 Aug 2022 | USD | 11.06 | 11.33 | 11.05 | 11.26 | 11.26 | +0.32 (+2.93%) | 1,667,800 |
30 Aug 2022 | USD | 11.12 | 11.13 | 10.88 | 10.94 | 10.94 | -0.12 (-1.08%) | 675,700 |
29 Aug 2022 | USD | 11.14 | 11.26 | 11.06 | 11.06 | 11.06 | -0.16 (-1.43%) | 359,500 |
26 Aug 2022 | USD | 11.45 | 11.46 | 11.2 | 11.22 | 11.22 | -0.22 (-1.92%) | 462,700 |
25 Aug 2022 | USD | 11.24 | 11.44 | 11.24 | 11.44 | 11.44 | +0.26 (+2.33%) | 603,100 |
24 Aug 2022 | USD | 11.08 | 11.25 | 11.04 | 11.18 | 11.18 | +0.06 (+0.54%) | 383,900 |
23 Aug 2022 | USD | 11.25 | 11.36 | 11.1 | 11.12 | 11.12 | -0.07 (-0.63%) | 522,300 |
22 Aug 2022 | USD | 11.15 | 11.25 | 11.03 | 11.19 | 11.19 | -0.13 (-1.15%) | 510,600 |
19 Aug 2022 | USD | 11.32 | 11.36 | 11.23 | 11.32 | 11.32 | -0.12 (-1.05%) | 607,600 |
18 Aug 2022 | USD | 11.18 | 11.56 | 11.18 | 11.44 | 11.44 | +0.26 (+2.33%) | 983,300 |
17 Aug 2022 | USD | 11.38 | 11.4 | 11.07 | 11.18 | 11.18 | -0.2 (-1.76%) | 392,900 |
16 Aug 2022 | USD | 11.37 | 11.48 | 11.32 | 11.38 | 11.38 | -0.08 (-0.70%) | 485,500 |
15 Aug 2022 | USD | 11.13 | 11.47 | 11.12 | 11.46 | 11.46 | +0.24 (+2.14%) | 560,000 |
12 Aug 2022 | USD | 11.21 | 11.31 | 11.06 | 11.22 | 11.22 | +0.08 (+0.72%) | 603,000 |