Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 10.8 | 10.99 | 10.75 | 10.93 | 10.93 | +0.19 (+1.77%) | 543,500 |
10 Aug 2022 | USD | 10.89 | 10.96 | 10.565 | 10.74 | 10.74 | -0.01 (-0.09%) | 448,800 |
9 Aug 2022 | USD | 10.39 | 10.82 | 10.38 | 10.75 | 10.75 | +0.4 (+3.86%) | 853,500 |
8 Aug 2022 | USD | 9.98 | 10.425 | 9.95 | 10.35 | 10.35 | +0.37 (+3.71%) | 985,600 |
5 Aug 2022 | USD | 10.69 | 10.77 | 9.5 | 9.98 | 9.98 | -0.93 (-8.52%) | 2,449,100 |
4 Aug 2022 | USD | 11.24 | 11.24 | 10.755 | 10.91 | 10.91 | -0.2 (-1.80%) | 831,300 |
3 Aug 2022 | USD | 11.38 | 11.38 | 11.08 | 11.11 | 11.11 | -0.18 (-1.59%) | 962,400 |
2 Aug 2022 | USD | 11.25 | 11.445 | 11.245 | 11.29 | 11.29 | 0.0 (0.0%) | 1,439,600 |
1 Aug 2022 | USD | 11.4 | 11.57 | 11.26 | 11.29 | 11.29 | -0.26 (-2.25%) | 495,100 |
29 Jul 2022 | USD | 11.56 | 11.78 | 11.47 | 11.55 | 11.55 | -0.05 (-0.43%) | 506,100 |
28 Jul 2022 | USD | 11.55 | 11.84 | 11.35 | 11.6 | 11.6 | +0.12 (+1.05%) | 717,900 |
27 Jul 2022 | USD | 11.11 | 11.55 | 10.86 | 11.48 | 11.48 | +0.43 (+3.89%) | 1,110,400 |
26 Jul 2022 | USD | 10.85 | 11.4 | 10.82 | 11.05 | 11.05 | +0.15 (+1.38%) | 1,555,900 |
25 Jul 2022 | USD | 10.6 | 11.27 | 10.58 | 10.9 | 10.9 | +0.35 (+3.32%) | 700,100 |
22 Jul 2022 | USD | 10.83 | 10.85 | 10.4 | 10.55 | 10.55 | -0.19 (-1.77%) | 462,700 |
21 Jul 2022 | USD | 10.71 | 10.75 | 10.35 | 10.74 | 10.74 | -0.08 (-0.74%) | 503,100 |
20 Jul 2022 | USD | 10.61 | 10.86 | 10.41 | 10.82 | 10.82 | +0.19 (+1.79%) | 690,300 |
19 Jul 2022 | USD | 10.33 | 10.65 | 10.251 | 10.63 | 10.63 | +0.51 (+5.04%) | 520,400 |
18 Jul 2022 | USD | 10.11 | 10.42 | 10.1 | 10.12 | 10.12 | +0.11 (+1.10%) | 372,400 |
15 Jul 2022 | USD | 10.2 | 10.22 | 9.845 | 10.01 | 10.01 | +0.1 (+1.01%) | 394,000 |
14 Jul 2022 | USD | 9.88 | 9.92 | 9.6 | 9.91 | 9.91 | -0.19 (-1.88%) | 283,300 |
13 Jul 2022 | USD | 9.99 | 10.24 | 9.781 | 10.1 | 10.1 | -0.11 (-1.08%) | 264,500 |
12 Jul 2022 | USD | 10.26 | 10.415 | 10.09 | 10.21 | 10.21 | -0.19 (-1.83%) | 329,100 |
11 Jul 2022 | USD | 10.67 | 10.87 | 10.39 | 10.4 | 10.4 | -0.45 (-4.15%) | 526,300 |
8 Jul 2022 | USD | 10.74 | 10.91 | 10.695 | 10.85 | 10.85 | +0.11 (+1.02%) | 364,600 |
7 Jul 2022 | USD | 10.27 | 10.815 | 10.2 | 10.74 | 10.74 | +0.64 (+6.34%) | 478,100 |
6 Jul 2022 | USD | 10.04 | 10.19 | 9.865 | 10.1 | 10.1 | +0.01 (+0.10%) | 492,100 |
5 Jul 2022 | USD | 10.34 | 10.34 | 9.821 | 10.09 | 10.09 | -0.52 (-4.90%) | 767,300 |
1 Jul 2022 | USD | 10.82 | 10.94 | 10.47 | 10.61 | 10.61 | -0.23 (-2.12%) | 598,300 |
30 Jun 2022 | USD | 10.7 | 10.915 | 10.355 | 10.84 | 10.84 | -0.01 (-0.09%) | 1,019,000 |