Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 16.45 | 16.59 | 15.47 | 15.5 | 15.5 | -0.73 (-4.50%) | 664,800 |
10 Aug 2022 | USD | 16 | 16.56 | 15.83 | 16.23 | 16.23 | +0.51 (+3.24%) | 638,000 |
9 Aug 2022 | USD | 15.63 | 15.87 | 15.56 | 15.72 | 15.72 | +0.07 (+0.45%) | 586,600 |
8 Aug 2022 | USD | 15.03 | 15.86 | 15 | 15.65 | 15.65 | +0.83 (+5.60%) | 876,700 |
5 Aug 2022 | USD | 14.25 | 14.89 | 14.01 | 14.82 | 14.82 | +0.3 (+2.07%) | 687,900 |
4 Aug 2022 | USD | 14.29 | 14.94 | 13.94 | 14.52 | 14.52 | +1.09 (+8.12%) | 638,700 |
3 Aug 2022 | USD | 13.32 | 13.53 | 13.16 | 13.43 | 13.43 | +0.2 (+1.51%) | 252,500 |
2 Aug 2022 | USD | 13.16 | 13.36 | 12.92 | 13.23 | 13.23 | +0.07 (+0.53%) | 217,000 |
1 Aug 2022 | USD | 13.19 | 13.35 | 12.93 | 13.16 | 13.16 | +0.04 (+0.30%) | 353,300 |
29 Jul 2022 | USD | 12.73 | 13.15 | 12.56 | 13.12 | 13.12 | +0.4 (+3.14%) | 258,800 |
28 Jul 2022 | USD | 12.76 | 12.84 | 12.46 | 12.72 | 12.72 | +0.01 (+0.08%) | 220,800 |
27 Jul 2022 | USD | 12.48 | 12.81 | 12.32 | 12.71 | 12.71 | +0.35 (+2.83%) | 283,000 |
26 Jul 2022 | USD | 12.12 | 12.38 | 12.03 | 12.36 | 12.36 | +0.13 (+1.06%) | 219,000 |
25 Jul 2022 | USD | 12.15 | 12.33 | 12.01 | 12.23 | 12.23 | +0.01 (+0.08%) | 208,800 |
22 Jul 2022 | USD | 12.19 | 12.26 | 12.05 | 12.22 | 12.22 | +0.05 (+0.41%) | 188,500 |
21 Jul 2022 | USD | 11.87 | 12.21 | 11.7 | 12.17 | 12.17 | +0.27 (+2.27%) | 154,300 |
20 Jul 2022 | USD | 11.73 | 11.94 | 11.65 | 11.9 | 11.9 | +0.14 (+1.19%) | 214,100 |
19 Jul 2022 | USD | 11.59 | 11.88 | 11.58 | 11.76 | 11.76 | +0.48 (+4.26%) | 197,300 |
18 Jul 2022 | USD | 11.47 | 11.51 | 11.2 | 11.28 | 11.28 | -0.01 (-0.09%) | 170,300 |
15 Jul 2022 | USD | 11.34 | 11.44 | 10.96 | 11.29 | 11.29 | +0.19 (+1.71%) | 275,900 |
14 Jul 2022 | USD | 10.79 | 11.12 | 10.79 | 11.1 | 11.1 | +0.04 (+0.36%) | 267,000 |
13 Jul 2022 | USD | 10.74 | 11.1 | 10.52 | 11.06 | 11.06 | +0.05 (+0.45%) | 189,400 |
12 Jul 2022 | USD | 10.8 | 11.14 | 10.8 | 11.01 | 11.01 | +0.21 (+1.94%) | 271,800 |
11 Jul 2022 | USD | 10.82 | 10.9 | 10.72 | 10.8 | 10.8 | -0.09 (-0.83%) | 241,800 |
8 Jul 2022 | USD | 10.65 | 10.91 | 10.54 | 10.89 | 10.89 | +0.23 (+2.16%) | 238,000 |
7 Jul 2022 | USD | 10.51 | 10.75 | 10.45 | 10.66 | 10.66 | +0.32 (+3.09%) | 236,900 |
6 Jul 2022 | USD | 10.56 | 10.56 | 10.09 | 10.34 | 10.34 | -0.15 (-1.43%) | 222,200 |
5 Jul 2022 | USD | 10.23 | 10.52 | 9.94 | 10.49 | 10.49 | -0.1 (-0.94%) | 239,500 |
1 Jul 2022 | USD | 10.45 | 10.72 | 10.36 | 10.59 | 10.59 | +0.06 (+0.57%) | 181,500 |
30 Jun 2022 | USD | 10.51 | 10.62 | 10.32 | 10.53 | 10.53 | -0.22 (-2.05%) | 331,800 |