Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 14.7 | 14.75 | 14.01 | 14.03 | 14.03 | -0.52 (-3.57%) | 18,482,700 |
10 Aug 2022 | USD | 14.64 | 14.69 | 14.41 | 14.55 | 14.55 | +0.08 (+0.55%) | 13,016,600 |
9 Aug 2022 | USD | 14.5 | 14.6 | 14.33 | 14.47 | 14.47 | +0.13 (+0.91%) | 19,767,100 |
8 Aug 2022 | USD | 13.96 | 14.34 | 13.81 | 14.34 | 14.34 | +0.88 (+6.54%) | 16,951,200 |
5 Aug 2022 | USD | 12.98 | 13.48 | 12.97 | 13.46 | 13.46 | +0.43 (+3.30%) | 13,380,600 |
4 Aug 2022 | USD | 12.89 | 13.17 | 12.73 | 13.03 | 13.03 | +0.26 (+2.04%) | 13,192,800 |
3 Aug 2022 | USD | 12.85 | 12.88 | 12.62 | 12.77 | 12.77 | -0.01 (-0.08%) | 9,673,100 |
2 Aug 2022 | USD | 12.9 | 13.14 | 12.73 | 12.78 | 12.78 | -0.18 (-1.39%) | 9,287,800 |
1 Aug 2022 | USD | 12.94 | 13.16 | 12.75 | 12.96 | 12.96 | -0.17 (-1.29%) | 13,676,900 |
29 Jul 2022 | USD | 12.9 | 13.37 | 12.87 | 13.13 | 13.13 | +0.63 (+5.04%) | 26,347,500 |
28 Jul 2022 | USD | 12.25 | 12.56 | 11.97 | 12.5 | 12.5 | +0.6 (+5.04%) | 16,822,800 |
27 Jul 2022 | USD | 11.65 | 11.95 | 11.48 | 11.9 | 11.9 | +0.35 (+3.03%) | 8,103,900 |
26 Jul 2022 | USD | 11.64 | 11.79 | 11.38 | 11.55 | 11.55 | +0.15 (+1.32%) | 11,397,300 |
25 Jul 2022 | USD | 10.97 | 11.4 | 10.92 | 11.4 | 11.4 | +0.73 (+6.84%) | 19,773,000 |
22 Jul 2022 | USD | 10.64 | 10.75 | 10.54 | 10.67 | 10.67 | +0.15 (+1.43%) | 11,993,300 |
21 Jul 2022 | USD | 10.34 | 10.56 | 10.25 | 10.52 | 10.52 | -0.14 (-1.31%) | 12,765,300 |
20 Jul 2022 | USD | 10.73 | 10.8 | 10.54 | 10.66 | 10.66 | -0.07 (-0.65%) | 9,913,100 |
19 Jul 2022 | USD | 10.6 | 10.85 | 10.6 | 10.73 | 10.73 | +0.19 (+1.80%) | 9,262,600 |
18 Jul 2022 | USD | 10.51 | 10.69 | 10.47 | 10.54 | 10.54 | +0.18 (+1.74%) | 10,841,000 |
15 Jul 2022 | USD | 10.15 | 10.36 | 10.09 | 10.36 | 10.36 | +0.29 (+2.88%) | 9,209,700 |
14 Jul 2022 | USD | 10.08 | 10.16 | 9.9 | 10.07 | 10.07 | -0.37 (-3.54%) | 10,035,000 |
13 Jul 2022 | USD | 10.28 | 10.58 | 10.28 | 10.44 | 10.44 | +0.1 (+0.97%) | 9,807,000 |
12 Jul 2022 | USD | 10.33 | 10.45 | 10.29 | 10.34 | 10.34 | -0.27 (-2.54%) | 8,097,600 |
11 Jul 2022 | USD | 10.62 | 10.72 | 10.56 | 10.61 | 10.61 | -0.27 (-2.48%) | 7,515,800 |
8 Jul 2022 | USD | 10.81 | 10.91 | 10.63 | 10.88 | 10.88 | +0.24 (+2.26%) | 8,708,500 |
7 Jul 2022 | USD | 10.6 | 10.74 | 10.6 | 10.64 | 10.64 | +0.47 (+4.62%) | 11,108,400 |
6 Jul 2022 | USD | 10.29 | 10.35 | 9.87 | 10.17 | 10.17 | -0.2 (-1.93%) | 12,405,800 |
5 Jul 2022 | USD | 10.48 | 10.51 | 10.16 | 10.37 | 10.37 | -0.34 (-3.17%) | 15,656,700 |
1 Jul 2022 | USD | 10.54 | 10.82 | 10.28 | 10.71 | 10.71 | +0.08 (+0.75%) | 12,881,600 |
30 Jun 2022 | USD | 10.54 | 10.76 | 10.42 | 10.63 | 10.63 | -0.12 (-1.12%) | 13,608,700 |