Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 12 | 12.04 | 11.25 | 11.33 | 11.33 | -0.42 (-3.57%) | 877,100 |
3 Aug 2022 | USD | 11.89 | 11.93 | 11.68 | 11.75 | 11.75 | -0.08 (-0.68%) | 648,300 |
2 Aug 2022 | USD | 11.4 | 11.99 | 11.36 | 11.83 | 11.83 | +0.45 (+3.95%) | 1,267,600 |
1 Aug 2022 | USD | 11.51 | 11.98 | 11.336 | 11.38 | 11.38 | -0.28 (-2.40%) | 910,800 |
29 Jul 2022 | USD | 11.74 | 11.79 | 11.52 | 11.66 | 11.66 | -0.17 (-1.44%) | 610,400 |
28 Jul 2022 | USD | 11.7 | 11.98 | 11.47 | 11.83 | 11.83 | +0.06 (+0.51%) | 702,900 |
27 Jul 2022 | USD | 12.16 | 12.249 | 11.57 | 11.77 | 11.77 | -0.35 (-2.89%) | 1,292,900 |
26 Jul 2022 | USD | 12.68 | 12.68 | 11.86 | 12.12 | 12.12 | -0.53 (-4.19%) | 820,200 |
25 Jul 2022 | USD | 12.61 | 12.75 | 12.37 | 12.65 | 12.65 | +0.03 (+0.24%) | 840,400 |
22 Jul 2022 | USD | 12.7 | 12.98 | 12.25 | 12.62 | 12.62 | -0.03 (-0.24%) | 1,302,600 |
21 Jul 2022 | USD | 12.42 | 12.7 | 11.82 | 12.65 | 12.65 | +0.44 (+3.60%) | 1,565,600 |
20 Jul 2022 | USD | 11.99 | 12.99 | 11.88 | 12.21 | 12.21 | +0.36 (+3.04%) | 3,143,300 |
19 Jul 2022 | USD | 11.5 | 11.9 | 11.351 | 11.85 | 11.85 | +0.41 (+3.58%) | 605,300 |
18 Jul 2022 | USD | 11.57 | 11.8 | 11.27 | 11.44 | 11.44 | +0.06 (+0.53%) | 1,340,400 |
15 Jul 2022 | USD | 11.75 | 11.75 | 11.22 | 11.38 | 11.38 | -0.28 (-2.40%) | 1,323,100 |
14 Jul 2022 | USD | 10.72 | 11.78 | 10.54 | 11.66 | 11.66 | +0.83 (+7.66%) | 3,734,800 |
13 Jul 2022 | USD | 10.7 | 11.188 | 10.653 | 10.83 | 10.83 | -0.04 (-0.37%) | 914,900 |
12 Jul 2022 | USD | 10.72 | 11.04 | 10.57 | 10.87 | 10.87 | +0.17 (+1.59%) | 790,400 |
11 Jul 2022 | USD | 11.03 | 11.16 | 10.65 | 10.7 | 10.7 | -0.42 (-3.78%) | 629,000 |
8 Jul 2022 | USD | 11.27 | 11.55 | 11.08 | 11.12 | 11.12 | -0.3 (-2.63%) | 682,900 |
7 Jul 2022 | USD | 11.19 | 11.57 | 11.152 | 11.42 | 11.42 | +0.24 (+2.15%) | 886,300 |
6 Jul 2022 | USD | 11.05 | 11.4 | 10.89 | 11.18 | 11.18 | +0.17 (+1.54%) | 1,337,900 |
5 Jul 2022 | USD | 10.31 | 11.258 | 10.11 | 11.01 | 11.01 | +0.67 (+6.48%) | 1,946,800 |
1 Jul 2022 | USD | 10.25 | 10.49 | 10.23 | 10.34 | 10.34 | -0.01 (-0.10%) | 465,300 |
30 Jun 2022 | USD | 10.6 | 10.6 | 10.08 | 10.35 | 10.35 | -0.32 (-3.00%) | 1,291,500 |
29 Jun 2022 | USD | 11 | 11.132 | 10.57 | 10.67 | 10.67 | -0.34 (-3.09%) | 886,400 |
28 Jun 2022 | USD | 11.5 | 11.5 | 10.84 | 11.01 | 11.01 | -0.35 (-3.08%) | 1,244,800 |
27 Jun 2022 | USD | 11.37 | 11.56 | 11.26 | 11.36 | 11.36 | +0.02 (+0.18%) | 760,500 |
24 Jun 2022 | USD | 11.43 | 11.72 | 11.27 | 11.34 | 11.34 | +0.11 (+0.98%) | 2,082,900 |
23 Jun 2022 | USD | 11.32 | 11.332 | 10.81 | 11.23 | 11.23 | -0.08 (-0.71%) | 1,710,400 |