Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 10.77 | 10.99 | 10.66 | 10.73 | 10.73 | +0.03 (+0.28%) | 914,100 |
5 Aug 2022 | USD | 10.29 | 10.75 | 10.29 | 10.7 | 10.7 | +0.21 (+2.00%) | 971,300 |
4 Aug 2022 | USD | 10.34 | 10.575 | 10.06 | 10.49 | 10.49 | +0.05 (+0.48%) | 1,540,000 |
3 Aug 2022 | USD | 10.89 | 10.89 | 10.42 | 10.44 | 10.44 | -0.24 (-2.25%) | 1,482,600 |
2 Aug 2022 | USD | 10.2 | 10.74 | 10.15 | 10.68 | 10.68 | -0.15 (-1.39%) | 1,156,400 |
1 Aug 2022 | USD | 10.87 | 11.25 | 10.74 | 10.83 | 10.83 | -0.57 (-5.00%) | 1,735,100 |
29 Jul 2022 | USD | 11.93 | 11.93 | 11.36 | 11.4 | 11.4 | -0.3 (-2.56%) | 1,126,500 |
28 Jul 2022 | USD | 11.54 | 11.71 | 11.445 | 11.7 | 11.7 | +0.2 (+1.74%) | 864,800 |
27 Jul 2022 | USD | 11.28 | 11.575 | 11.09 | 11.5 | 11.5 | +0.27 (+2.40%) | 809,400 |
26 Jul 2022 | USD | 11.21 | 11.37 | 11.16 | 11.23 | 11.23 | -0.09 (-0.80%) | 770,400 |
25 Jul 2022 | USD | 11.23 | 11.455 | 11.19 | 11.32 | 11.32 | +0.11 (+0.98%) | 774,400 |
22 Jul 2022 | USD | 11.11 | 11.31 | 11.06 | 11.21 | 11.21 | +0.04 (+0.36%) | 743,200 |
21 Jul 2022 | USD | 11.1 | 11.17 | 10.89 | 11.17 | 11.17 | -0.03 (-0.27%) | 606,600 |
20 Jul 2022 | USD | 10.92 | 11.225 | 10.72 | 11.2 | 11.2 | +0.24 (+2.19%) | 1,032,800 |
19 Jul 2022 | USD | 10.84 | 10.99 | 10.77 | 10.96 | 10.96 | +0.32 (+3.01%) | 742,100 |
18 Jul 2022 | USD | 10.56 | 10.67 | 10.483 | 10.64 | 10.64 | +0.2 (+1.92%) | 1,217,500 |
15 Jul 2022 | USD | 10.36 | 10.535 | 10.185 | 10.44 | 10.44 | +0.31 (+3.06%) | 2,238,200 |
14 Jul 2022 | USD | 10 | 10.2 | 9.9 | 10.13 | 10.13 | +0.01 (+0.10%) | 1,641,900 |
13 Jul 2022 | USD | 9.94 | 10.21 | 9.91 | 10.12 | 10.12 | 0.0 (0.0%) | 1,718,300 |
12 Jul 2022 | USD | 10.01 | 10.365 | 10 | 10.12 | 10.12 | +0.14 (+1.40%) | 1,652,400 |
11 Jul 2022 | USD | 9.74 | 10.17 | 9.74 | 9.98 | 9.98 | +0.12 (+1.22%) | 1,620,200 |
8 Jul 2022 | USD | 9.89 | 9.914 | 9.63 | 9.86 | 9.86 | +0.04 (+0.41%) | 696,900 |
7 Jul 2022 | USD | 9.67 | 9.945 | 9.62 | 9.82 | 9.82 | +0.25 (+2.61%) | 1,013,300 |
6 Jul 2022 | USD | 9.94 | 10.01 | 9.53 | 9.57 | 9.57 | -0.36 (-3.63%) | 962,500 |
5 Jul 2022 | USD | 9.57 | 9.93 | 9.53 | 9.93 | 9.93 | -0.04 (-0.40%) | 1,054,900 |
1 Jul 2022 | USD | 9.59 | 10.015 | 9.51 | 9.97 | 9.97 | +0.3 (+3.10%) | 807,100 |
30 Jun 2022 | USD | 9.53 | 9.87 | 9.385 | 9.67 | 9.67 | -0.07 (-0.72%) | 1,191,200 |
29 Jun 2022 | USD | 9.7 | 9.74 | 9.53 | 9.74 | 9.74 | 0.0 (0.0%) | 927,200 |
28 Jun 2022 | USD | 10.08 | 10.18 | 9.72 | 9.74 | 9.74 | -0.23 (-2.31%) | 1,114,900 |
27 Jun 2022 | USD | 10.19 | 10.31 | 9.86 | 9.97 | 9.97 | -0.09 (-0.89%) | 1,661,600 |