Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 10.26 | 10.26 | 10.07 | 10.13 | 10.13 | -0.2 (-1.94%) | 446,000 |
22 Sep 2022 | USD | 10.53 | 10.63 | 10.32 | 10.33 | 10.33 | -0.25 (-2.36%) | 444,200 |
21 Sep 2022 | USD | 10.73 | 10.81 | 10.5 | 10.58 | 10.58 | -0.11 (-1.03%) | 520,100 |
20 Sep 2022 | USD | 10.88 | 10.88 | 10.58 | 10.69 | 10.69 | -0.19 (-1.75%) | 578,900 |
19 Sep 2022 | USD | 10.73 | 10.92 | 10.6 | 10.88 | 10.88 | +0.18 (+1.68%) | 754,100 |
16 Sep 2022 | USD | 10.93 | 11.03 | 10.64 | 10.7 | 10.7 | -0.33 (-2.99%) | 1,412,700 |
15 Sep 2022 | USD | 10.78 | 11.1 | 10.74 | 11.03 | 11.03 | +0.26 (+2.41%) | 542,600 |
14 Sep 2022 | USD | 10.75 | 10.85 | 10.61 | 10.77 | 10.77 | +0.01 (+0.09%) | 404,200 |
13 Sep 2022 | USD | 10.95 | 11.07 | 10.72 | 10.76 | 10.76 | -0.31 (-2.80%) | 355,900 |
12 Sep 2022 | USD | 10.92 | 11.12 | 10.89 | 11.07 | 11.07 | +0.26 (+2.41%) | 405,600 |
9 Sep 2022 | USD | 10.8 | 11.03 | 10.76 | 10.81 | 10.81 | +0.01 (+0.09%) | 525,100 |
8 Sep 2022 | USD | 11.01 | 11.01 | 10.79 | 10.8 | 10.8 | -0.28 (-2.53%) | 501,500 |
7 Sep 2022 | USD | 11.12 | 11.24 | 10.97 | 11.08 | 11.08 | -0.04 (-0.36%) | 516,900 |
6 Sep 2022 | USD | 11.23 | 11.36 | 11.1 | 11.12 | 11.12 | -0.14 (-1.24%) | 607,000 |
2 Sep 2022 | USD | 11.65 | 11.65 | 11.19 | 11.26 | 11.26 | -0.38 (-3.26%) | 480,000 |
1 Sep 2022 | USD | 11.59 | 11.79 | 11.51 | 11.64 | 11.64 | +0.06 (+0.52%) | 399,900 |
31 Aug 2022 | USD | 11.88 | 11.88 | 11.56 | 11.58 | 11.58 | -0.24 (-2.03%) | 560,800 |
30 Aug 2022 | USD | 11.93 | 11.99 | 11.69 | 11.82 | 11.82 | -0.12 (-1.01%) | 435,000 |
29 Aug 2022 | USD | 12.05 | 12.12 | 11.92 | 11.94 | 11.94 | -0.23 (-1.89%) | 309,900 |
26 Aug 2022 | USD | 12.47 | 12.56 | 12.13 | 12.17 | 12.17 | -0.32 (-2.56%) | 279,200 |
25 Aug 2022 | USD | 12.4 | 12.6 | 12.37 | 12.49 | 12.49 | +0.11 (+0.89%) | 445,800 |
24 Aug 2022 | USD | 12.45 | 12.51 | 12.28 | 12.38 | 12.38 | -0.11 (-0.88%) | 386,600 |
23 Aug 2022 | USD | 12.62 | 12.77 | 12.49 | 12.49 | 12.49 | -0.16 (-1.26%) | 387,000 |
22 Aug 2022 | USD | 12.64 | 12.8 | 12.42 | 12.65 | 12.65 | -0.09 (-0.71%) | 355,800 |
19 Aug 2022 | USD | 12.44 | 12.76 | 12.42 | 12.74 | 12.74 | +0.25 (+2.00%) | 600,700 |
18 Aug 2022 | USD | 12.48 | 12.53 | 12.36 | 12.49 | 12.49 | +0.01 (+0.08%) | 394,000 |
17 Aug 2022 | USD | 12.27 | 12.61 | 12.25 | 12.48 | 12.48 | +0.11 (+0.89%) | 385,100 |
16 Aug 2022 | USD | 12.45 | 12.49 | 12.34 | 12.37 | 12.37 | -0.12 (-0.96%) | 487,100 |
15 Aug 2022 | USD | 12.31 | 12.54 | 12.13 | 12.49 | 12.49 | +0.09 (+0.73%) | 576,600 |
12 Aug 2022 | USD | 12.16 | 12.43 | 11.93 | 12.4 | 12.4 | +0.37 (+3.08%) | 564,800 |