Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 10.83 | 10.875 | 10.33 | 10.36 | 10.36 | -0.5 (-4.60%) | 239,300 |
21 Sep 2022 | USD | 11.26 | 11.27 | 10.86 | 10.86 | 10.86 | -0.34 (-3.04%) | 188,000 |
20 Sep 2022 | USD | 11.34 | 11.51 | 11.01 | 11.2 | 11.2 | -0.31 (-2.69%) | 215,700 |
19 Sep 2022 | USD | 11.32 | 11.96 | 11.08 | 11.51 | 11.51 | -0.02 (-0.17%) | 136,300 |
16 Sep 2022 | USD | 11.37 | 11.6 | 10.95 | 11.53 | 11.53 | -0.07 (-0.60%) | 370,500 |
15 Sep 2022 | USD | 11.55 | 11.825 | 11.47 | 11.6 | 11.6 | 0.0 (0.0%) | 126,100 |
14 Sep 2022 | USD | 11.41 | 11.625 | 11.29 | 11.6 | 11.6 | +0.19 (+1.67%) | 150,000 |
13 Sep 2022 | USD | 11.77 | 11.86 | 11.06 | 11.41 | 11.41 | -0.74 (-6.09%) | 295,500 |
12 Sep 2022 | USD | 11.3 | 12.17 | 11.3 | 12.15 | 12.15 | +0.63 (+5.47%) | 530,700 |
9 Sep 2022 | USD | 11.42 | 11.55 | 11.335 | 11.52 | 11.52 | +0.18 (+1.59%) | 537,800 |
8 Sep 2022 | USD | 10.55 | 11.57 | 10.39 | 11.34 | 11.34 | +0.83 (+7.90%) | 456,600 |
7 Sep 2022 | USD | 10.22 | 10.53 | 10.15 | 10.51 | 10.51 | +0.29 (+2.84%) | 94,000 |
6 Sep 2022 | USD | 10.34 | 10.428 | 9.88 | 10.22 | 10.22 | -0.13 (-1.26%) | 200,200 |
2 Sep 2022 | USD | 10.27 | 10.445 | 10.1 | 10.35 | 10.35 | +0.2 (+1.97%) | 195,300 |
1 Sep 2022 | USD | 10.29 | 10.29 | 9.88 | 10.15 | 10.15 | -0.32 (-3.06%) | 156,900 |
31 Aug 2022 | USD | 10.4 | 10.555 | 10.36 | 10.47 | 10.47 | +0.11 (+1.06%) | 279,100 |
30 Aug 2022 | USD | 10.74 | 10.815 | 10.21 | 10.36 | 10.36 | -0.28 (-2.63%) | 602,800 |
29 Aug 2022 | USD | 10.96 | 10.96 | 10.4 | 10.64 | 10.64 | -0.38 (-3.45%) | 368,800 |
26 Aug 2022 | USD | 11.32 | 11.32 | 10.881 | 11.02 | 11.02 | -0.28 (-2.48%) | 119,200 |
25 Aug 2022 | USD | 11.34 | 11.39 | 11.04 | 11.3 | 11.3 | +0.02 (+0.18%) | 119,000 |
24 Aug 2022 | USD | 11.66 | 11.66 | 11.22 | 11.28 | 11.28 | -0.39 (-3.34%) | 225,100 |
23 Aug 2022 | USD | 11.78 | 11.95 | 11.64 | 11.67 | 11.67 | -0.01 (-0.09%) | 108,900 |
22 Aug 2022 | USD | 11.94 | 12.039 | 11.47 | 11.68 | 11.68 | -0.54 (-4.42%) | 200,400 |
19 Aug 2022 | USD | 12.29 | 12.38 | 12.05 | 12.22 | 12.22 | -0.28 (-2.24%) | 212,000 |
18 Aug 2022 | USD | 12.41 | 12.6 | 12.41 | 12.5 | 12.5 | +0.02 (+0.16%) | 126,500 |
17 Aug 2022 | USD | 12.31 | 12.55 | 12.205 | 12.48 | 12.48 | +0.07 (+0.56%) | 130,800 |
16 Aug 2022 | USD | 11.95 | 12.53 | 11.84 | 12.41 | 12.41 | +0.31 (+2.56%) | 239,100 |
15 Aug 2022 | USD | 11.88 | 12.479 | 11.73 | 12.1 | 12.1 | -0.46 (-3.66%) | 438,200 |
12 Aug 2022 | USD | 13.5 | 13.55 | 12.27 | 12.56 | 12.56 | -0.8 (-5.99%) | 737,300 |
11 Aug 2022 | USD | 13 | 13.385 | 12.74 | 13.36 | 13.36 | +0.47 (+3.65%) | 403,000 |