Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 14.21 | 15.38 | 13.9 | 15.29 | 15.29 | +1.21 (+8.59%) | 157,000 |
3 Aug 2022 | USD | 13.8 | 14.4 | 13.72 | 14.08 | 14.08 | +0.5 (+3.68%) | 177,000 |
2 Aug 2022 | USD | 13.58 | 14 | 13.37 | 13.58 | 13.58 | +0.04 (+0.30%) | 32,600 |
1 Aug 2022 | USD | 13.35 | 13.67 | 13.04 | 13.54 | 13.54 | 0.0 (0.0%) | 43,100 |
29 Jul 2022 | USD | 13.12 | 13.67 | 13.12 | 13.54 | 13.54 | +0.52 (+3.99%) | 45,200 |
28 Jul 2022 | USD | 13.15 | 13.15 | 12.8 | 13.02 | 13.02 | -0.15 (-1.14%) | 58,700 |
27 Jul 2022 | USD | 13.06 | 13.31 | 12.63 | 13.17 | 13.17 | +0.31 (+2.41%) | 37,400 |
26 Jul 2022 | USD | 12.18 | 13.01 | 11.92 | 12.86 | 12.86 | +0.45 (+3.63%) | 45,400 |
25 Jul 2022 | USD | 12.64 | 12.64 | 12.02 | 12.41 | 12.41 | -0.17 (-1.35%) | 56,900 |
22 Jul 2022 | USD | 13.25 | 13.37 | 12.43 | 12.58 | 12.58 | -0.65 (-4.91%) | 68,000 |
21 Jul 2022 | USD | 12.77 | 13.23 | 12.44 | 13.23 | 13.23 | +0.46 (+3.60%) | 58,900 |
20 Jul 2022 | USD | 12.12 | 12.8 | 12.12 | 12.77 | 12.77 | +0.73 (+6.06%) | 54,200 |
19 Jul 2022 | USD | 11.54 | 12.43 | 11.54 | 12.04 | 12.04 | +0.53 (+4.60%) | 74,300 |
18 Jul 2022 | USD | 11.97 | 12.03 | 11.41 | 11.51 | 11.51 | -0.33 (-2.79%) | 23,300 |
15 Jul 2022 | USD | 11.76 | 12.03 | 11 | 11.84 | 11.84 | +0.31 (+2.69%) | 78,700 |
14 Jul 2022 | USD | 11.26 | 11.62 | 11.1 | 11.53 | 11.53 | +0.01 (+0.09%) | 26,500 |
13 Jul 2022 | USD | 10.87 | 11.61 | 10.82 | 11.52 | 11.52 | +0.4 (+3.60%) | 35,800 |
12 Jul 2022 | USD | 11.64 | 11.84 | 11.1 | 11.12 | 11.12 | -0.6 (-5.12%) | 53,700 |
11 Jul 2022 | USD | 11.53 | 11.91 | 11.35 | 11.72 | 11.72 | +0.17 (+1.47%) | 43,000 |
8 Jul 2022 | USD | 11.51 | 11.78 | 11.5 | 11.55 | 11.55 | -0.1 (-0.86%) | 39,500 |
7 Jul 2022 | USD | 11.45 | 11.83 | 11.45 | 11.65 | 11.65 | +0.36 (+3.19%) | 92,400 |
6 Jul 2022 | USD | 11.55 | 11.68 | 11.1 | 11.29 | 11.29 | -0.23 (-2.00%) | 46,900 |
5 Jul 2022 | USD | 11.04 | 11.54 | 11.01 | 11.52 | 11.52 | +0.25 (+2.22%) | 55,200 |
1 Jul 2022 | USD | 11.48 | 11.6 | 11.09 | 11.27 | 11.27 | -0.31 (-2.68%) | 49,800 |
30 Jun 2022 | USD | 11.18 | 11.6 | 11.02 | 11.58 | 11.58 | +0.15 (+1.31%) | 64,700 |
29 Jun 2022 | USD | 11.41 | 11.47 | 10.7 | 11.43 | 11.43 | +0.11 (+0.97%) | 107,900 |
28 Jun 2022 | USD | 11.69 | 12.15 | 11.27 | 11.32 | 11.32 | -0.37 (-3.17%) | 67,900 |
27 Jun 2022 | USD | 11.73 | 11.88 | 11.58 | 11.69 | 11.69 | +0.07 (+0.60%) | 52,300 |
24 Jun 2022 | USD | 12.08 | 12.29 | 11.58 | 11.62 | 11.62 | -0.45 (-3.73%) | 284,700 |
23 Jun 2022 | USD | 12.19 | 12.27 | 11.8 | 12.07 | 12.07 | 0.0 (0.0%) | 77,200 |