Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 11.05 | 11.24 | 10.83 | 10.84 | 10.84 | -0.14 (-1.28%) | 998,300 |
3 Aug 2022 | USD | 10.51 | 11.02 | 10.4 | 10.98 | 10.98 | +0.6 (+5.78%) | 1,484,200 |
2 Aug 2022 | USD | 10.37 | 10.63 | 10.22 | 10.38 | 10.38 | -0.14 (-1.33%) | 1,026,800 |
1 Aug 2022 | USD | 10.19 | 10.61 | 10.07 | 10.52 | 10.52 | +0.16 (+1.54%) | 429,400 |
29 Jul 2022 | USD | 10.14 | 10.42 | 10.02 | 10.36 | 10.36 | +0.13 (+1.27%) | 866,500 |
28 Jul 2022 | USD | 10.26 | 10.32 | 9.865 | 10.23 | 10.23 | +0.01 (+0.10%) | 565,900 |
27 Jul 2022 | USD | 9.91 | 10.25 | 9.73 | 10.22 | 10.22 | +0.48 (+4.93%) | 438,900 |
26 Jul 2022 | USD | 9.99 | 10.24 | 9.72 | 9.74 | 9.74 | -0.43 (-4.23%) | 1,007,600 |
25 Jul 2022 | USD | 9.91 | 10.28 | 9.53 | 10.17 | 10.17 | -0.88 (-7.96%) | 1,305,200 |
22 Jul 2022 | USD | 11.12 | 11.4 | 10.95 | 11.05 | 11.05 | -0.12 (-1.07%) | 703,800 |
21 Jul 2022 | USD | 10.74 | 11.17 | 10.69 | 11.17 | 11.17 | +0.43 (+4.00%) | 546,100 |
20 Jul 2022 | USD | 10.34 | 10.97 | 10.34 | 10.74 | 10.74 | +0.46 (+4.47%) | 638,300 |
19 Jul 2022 | USD | 9.98 | 10.315 | 9.96 | 10.28 | 10.28 | +0.51 (+5.22%) | 449,900 |
18 Jul 2022 | USD | 10.11 | 10.57 | 9.71 | 9.77 | 9.77 | -0.17 (-1.71%) | 1,081,600 |
15 Jul 2022 | USD | 9.83 | 9.965 | 9.53 | 9.94 | 9.94 | +0.32 (+3.33%) | 1,182,200 |
14 Jul 2022 | USD | 9.62 | 9.7 | 9.335 | 9.62 | 9.62 | -0.15 (-1.54%) | 877,000 |
13 Jul 2022 | USD | 9.56 | 9.81 | 9.12 | 9.77 | 9.77 | -0.08 (-0.81%) | 1,395,900 |
12 Jul 2022 | USD | 9.67 | 9.98 | 9.67 | 9.85 | 9.85 | +0.27 (+2.82%) | 1,473,900 |
11 Jul 2022 | USD | 9.65 | 9.69 | 9.4 | 9.58 | 9.58 | -0.11 (-1.14%) | 1,053,300 |
8 Jul 2022 | USD | 10.16 | 10.21 | 9.66 | 9.69 | 9.69 | -0.7 (-6.74%) | 1,140,600 |
7 Jul 2022 | USD | 10.6 | 10.98 | 10.38 | 10.39 | 10.39 | -0.08 (-0.76%) | 1,448,500 |
6 Jul 2022 | USD | 10.79 | 10.946 | 10.39 | 10.47 | 10.47 | -0.34 (-3.15%) | 2,344,700 |
5 Jul 2022 | USD | 10.53 | 10.81 | 10.2 | 10.81 | 10.81 | +0.12 (+1.12%) | 989,400 |
1 Jul 2022 | USD | 10.23 | 10.72 | 10.225 | 10.69 | 10.69 | +0.46 (+4.50%) | 733,900 |
30 Jun 2022 | USD | 10.41 | 10.63 | 10.05 | 10.23 | 10.23 | -0.49 (-4.57%) | 814,600 |
29 Jun 2022 | USD | 10.61 | 10.82 | 10.24 | 10.72 | 10.72 | +0.14 (+1.32%) | 1,021,300 |
28 Jun 2022 | USD | 10.77 | 10.86 | 10.475 | 10.58 | 10.58 | -0.12 (-1.12%) | 783,200 |
27 Jun 2022 | USD | 11.22 | 11.22 | 10.64 | 10.7 | 10.7 | -0.51 (-4.55%) | 538,500 |
24 Jun 2022 | USD | 11.1 | 11.28 | 10.95 | 11.21 | 11.21 | +0.25 (+2.28%) | 1,128,000 |
23 Jun 2022 | USD | 10.3 | 11.01 | 10.22 | 10.96 | 10.96 | +0.78 (+7.66%) | 1,184,700 |