Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2022 | USD | 9.66 | 10.07 | 9.61 | 10.06 | 10.06 | +0.41 (+4.25%) | 7,066,600 |
23 Jun 2022 | USD | 9.36 | 9.68 | 9.32 | 9.65 | 9.65 | +0.32 (+3.43%) | 1,300,200 |
22 Jun 2022 | USD | 9.26 | 9.55 | 9.19 | 9.33 | 9.33 | -0.05 (-0.53%) | 2,031,300 |
21 Jun 2022 | USD | 9.61 | 9.68 | 9.345 | 9.38 | 9.38 | -0.1 (-1.05%) | 1,864,400 |
17 Jun 2022 | USD | 9.21 | 9.5 | 9.11 | 9.48 | 9.48 | +0.67 (+7.60%) | 3,651,500 |
16 Jun 2022 | USD | 8.92 | 8.95 | 8.66 | 8.81 | 8.81 | -0.36 (-3.93%) | 2,551,000 |
15 Jun 2022 | USD | 9.13 | 9.47 | 9.04 | 9.17 | 9.17 | +0.09 (+0.99%) | 2,667,500 |
14 Jun 2022 | USD | 8.89 | 9.23 | 8.89 | 9.08 | 9.08 | +0.23 (+2.60%) | 2,231,500 |
13 Jun 2022 | USD | 9.13 | 9.25 | 8.755 | 8.85 | 8.85 | -0.67 (-7.04%) | 1,830,500 |
10 Jun 2022 | USD | 9.51 | 9.73 | 9.445 | 9.52 | 9.52 | -0.2 (-2.06%) | 1,474,200 |
9 Jun 2022 | USD | 10.04 | 10.06 | 9.695 | 9.72 | 9.72 | -0.39 (-3.86%) | 1,268,400 |
8 Jun 2022 | USD | 10.45 | 10.45 | 10.01 | 10.11 | 10.11 | -0.38 (-3.62%) | 1,180,500 |
7 Jun 2022 | USD | 10.54 | 10.54 | 10.24 | 10.49 | 10.49 | -0.14 (-1.32%) | 1,264,200 |
6 Jun 2022 | USD | 10.44 | 10.66 | 10.27 | 10.63 | 10.63 | +0.32 (+3.10%) | 1,887,000 |
3 Jun 2022 | USD | 10.64 | 10.67 | 10.21 | 10.31 | 10.31 | -0.49 (-4.54%) | 1,524,100 |
2 Jun 2022 | USD | 10.75 | 10.8 | 10.49 | 10.8 | 10.8 | +0.13 (+1.22%) | 1,376,900 |
1 Jun 2022 | USD | 11.2 | 11.22 | 10.655 | 10.67 | 10.67 | -0.4 (-3.61%) | 1,467,200 |
31 May 2022 | USD | 11.27 | 11.27 | 10.955 | 11.07 | 11.07 | -0.22 (-1.95%) | 2,546,800 |
27 May 2022 | USD | 11.09 | 11.335 | 11.09 | 11.29 | 11.29 | +0.22 (+1.99%) | 1,192,800 |
26 May 2022 | USD | 10.79 | 11.16 | 10.74 | 11.07 | 11.07 | +0.61 (+5.83%) | 1,519,400 |
25 May 2022 | USD | 10.29 | 10.55 | 10.21 | 10.46 | 10.46 | +0.11 (+1.06%) | 1,472,300 |
24 May 2022 | USD | 10.61 | 10.68 | 10.14 | 10.35 | 10.35 | -0.47 (-4.34%) | 1,328,900 |
23 May 2022 | USD | 10.8 | 10.97 | 10.535 | 10.82 | 10.82 | +0.09 (+0.84%) | 1,795,000 |
20 May 2022 | USD | 11.29 | 11.36 | 10.51 | 10.73 | 10.73 | -0.38 (-3.42%) | 1,400,200 |
19 May 2022 | USD | 10.86 | 11.365 | 10.83 | 11.11 | 11.11 | +0.14 (+1.28%) | 2,028,600 |
18 May 2022 | USD | 11.29 | 11.39 | 10.915 | 10.97 | 10.97 | -0.46 (-4.02%) | 1,695,800 |
17 May 2022 | USD | 11.59 | 11.65 | 11.12 | 11.43 | 11.43 | +0.1 (+0.88%) | 1,481,800 |
16 May 2022 | USD | 11.36 | 11.525 | 11.05 | 11.33 | 11.33 | -0.02 (-0.18%) | 2,002,400 |
13 May 2022 | USD | 11.05 | 11.485 | 10.93 | 11.35 | 11.35 | +0.35 (+3.18%) | 2,603,400 |
12 May 2022 | USD | 11.39 | 11.49 | 10.85 | 11 | 11 | -0.4 (-3.51%) | 2,630,100 |