Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 11.1 | 11.39 | 11.011 | 11.21 | 11.21 | +0.01 (+0.09%) | 245,600 |
1 Aug 2022 | USD | 10.98 | 11.29 | 10.68 | 11.2 | 11.2 | +0.22 (+2.00%) | 338,700 |
29 Jul 2022 | USD | 10.74 | 10.98 | 10.64 | 10.98 | 10.98 | +0.29 (+2.71%) | 309,700 |
28 Jul 2022 | USD | 10.74 | 10.74 | 10.47 | 10.69 | 10.69 | +0.14 (+1.33%) | 285,700 |
27 Jul 2022 | USD | 10.2 | 10.63 | 10.2 | 10.55 | 10.55 | +0.41 (+4.04%) | 196,000 |
26 Jul 2022 | USD | 10.42 | 10.42 | 10.127 | 10.14 | 10.14 | -0.23 (-2.22%) | 203,900 |
25 Jul 2022 | USD | 10.36 | 10.43 | 10.24 | 10.37 | 10.37 | +0.03 (+0.29%) | 194,900 |
22 Jul 2022 | USD | 10.72 | 10.72 | 10.25 | 10.34 | 10.34 | -0.27 (-2.54%) | 259,900 |
21 Jul 2022 | USD | 10.63 | 10.69 | 10.37 | 10.61 | 10.61 | +0.09 (+0.86%) | 200,800 |
20 Jul 2022 | USD | 10.37 | 10.55 | 10.27 | 10.52 | 10.52 | +0.28 (+2.73%) | 190,800 |
19 Jul 2022 | USD | 10.17 | 10.32 | 10.08 | 10.24 | 10.24 | +0.25 (+2.50%) | 298,500 |
18 Jul 2022 | USD | 10.2 | 10.25 | 9.95 | 9.99 | 9.99 | -0.1 (-0.99%) | 183,500 |
15 Jul 2022 | USD | 9.87 | 10.09 | 9.8 | 10.09 | 10.09 | +0.28 (+2.85%) | 205,800 |
14 Jul 2022 | USD | 9.7 | 9.85 | 9.65 | 9.81 | 9.81 | -0.19 (-1.90%) | 173,900 |
13 Jul 2022 | USD | 9.72 | 10.07 | 9.7 | 10 | 10 | +0.12 (+1.21%) | 138,900 |
12 Jul 2022 | USD | 10.27 | 10.31 | 9.865 | 9.88 | 9.88 | -0.26 (-2.56%) | 326,100 |
11 Jul 2022 | USD | 10.42 | 10.47 | 10.14 | 10.14 | 10.14 | -0.28 (-2.69%) | 205,500 |
8 Jul 2022 | USD | 10.39 | 10.51 | 10.22 | 10.42 | 10.42 | -0.02 (-0.19%) | 172,800 |
7 Jul 2022 | USD | 10.34 | 10.53 | 10.28 | 10.44 | 10.44 | +0.16 (+1.56%) | 337,800 |
6 Jul 2022 | USD | 10.42 | 10.51 | 10.17 | 10.28 | 10.28 | -0.05 (-0.48%) | 384,800 |
5 Jul 2022 | USD | 10.06 | 10.33 | 9.905 | 10.33 | 10.33 | +0.22 (+2.18%) | 184,600 |
1 Jul 2022 | USD | 9.82 | 10.19 | 9.82 | 10.11 | 10.11 | +0.19 (+1.92%) | 286,300 |
30 Jun 2022 | USD | 10.04 | 10.07 | 9.72 | 9.92 | 9.92 | -0.12 (-1.20%) | 250,500 |
29 Jun 2022 | USD | 10.23 | 10.23 | 9.905 | 10.04 | 10.04 | -0.15 (-1.47%) | 285,800 |
28 Jun 2022 | USD | 10.48 | 10.67 | 10.12 | 10.19 | 10.19 | -0.18 (-1.74%) | 290,400 |
27 Jun 2022 | USD | 10.36 | 10.55 | 10.2 | 10.37 | 10.37 | +0.04 (+0.39%) | 325,100 |
24 Jun 2022 | USD | 10.1 | 10.34 | 10.02 | 10.33 | 10.33 | +0.35 (+3.51%) | 388,900 |
23 Jun 2022 | USD | 9.94 | 10.14 | 9.7 | 9.98 | 9.98 | +0.14 (+1.42%) | 489,500 |
22 Jun 2022 | USD | 9.6 | 9.97 | 9.6 | 9.84 | 9.84 | +0.11 (+1.13%) | 406,800 |
21 Jun 2022 | USD | 9.55 | 9.81 | 9.55 | 9.73 | 9.73 | +0.29 (+3.07%) | 498,000 |