Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 10.2 | 10.41 | 9.86 | 10 | 10 | -0.38 (-3.66%) | 715,300 |
22 Sep 2022 | USD | 10.28 | 10.47 | 10.145 | 10.38 | 10.38 | +0.02 (+0.19%) | 882,700 |
21 Sep 2022 | USD | 10.86 | 10.88 | 10.34 | 10.36 | 10.36 | -0.43 (-3.99%) | 557,500 |
20 Sep 2022 | USD | 10.27 | 11.04 | 10.24 | 10.79 | 10.79 | +0.39 (+3.75%) | 551,200 |
19 Sep 2022 | USD | 10.68 | 10.82 | 10.235 | 10.4 | 10.4 | -0.48 (-4.41%) | 1,031,900 |
16 Sep 2022 | USD | 11.64 | 11.64 | 10.775 | 10.88 | 10.88 | -1.02 (-8.57%) | 8,783,100 |
15 Sep 2022 | USD | 11.85 | 12.23 | 11.74 | 11.9 | 11.9 | -0.1 (-0.83%) | 1,023,300 |
14 Sep 2022 | USD | 11.62 | 12.01 | 11.38 | 12 | 12 | +0.37 (+3.18%) | 1,693,000 |
13 Sep 2022 | USD | 11.24 | 11.79 | 11.222 | 11.63 | 11.63 | -0.34 (-2.84%) | 1,313,900 |
12 Sep 2022 | USD | 11.8 | 12.08 | 11.76 | 11.97 | 11.97 | +0.22 (+1.87%) | 1,285,200 |
9 Sep 2022 | USD | 11.44 | 11.8 | 11.44 | 11.75 | 11.75 | +0.39 (+3.43%) | 1,046,300 |
8 Sep 2022 | USD | 10.97 | 11.47 | 10.76 | 11.36 | 11.36 | +0.21 (+1.88%) | 933,600 |
7 Sep 2022 | USD | 10.99 | 11.22 | 10.765 | 11.15 | 11.15 | +0.16 (+1.46%) | 854,000 |
6 Sep 2022 | USD | 10.68 | 11.1 | 10.68 | 10.99 | 10.99 | +0.41 (+3.88%) | 1,507,300 |
2 Sep 2022 | USD | 10.8 | 10.91 | 10.51 | 10.58 | 10.58 | -0.14 (-1.31%) | 477,100 |
1 Sep 2022 | USD | 10.78 | 11.038 | 10.24 | 10.72 | 10.72 | -0.28 (-2.55%) | 970,200 |
31 Aug 2022 | USD | 11.26 | 11.35 | 10.87 | 11 | 11 | -0.12 (-1.08%) | 971,000 |
30 Aug 2022 | USD | 11.11 | 11.21 | 10.92 | 11.12 | 11.12 | +0.07 (+0.63%) | 477,700 |
29 Aug 2022 | USD | 10.57 | 11.25 | 10.57 | 11.05 | 11.05 | +0.23 (+2.13%) | 807,500 |
26 Aug 2022 | USD | 11.53 | 11.77 | 10.76 | 10.82 | 10.82 | -0.68 (-5.91%) | 800,500 |
25 Aug 2022 | USD | 11.47 | 11.53 | 11.26 | 11.5 | 11.5 | +0.06 (+0.52%) | 532,600 |
24 Aug 2022 | USD | 11.07 | 11.53 | 11.07 | 11.44 | 11.44 | +0.35 (+3.16%) | 529,600 |
23 Aug 2022 | USD | 11.24 | 11.42 | 10.99 | 11.09 | 11.09 | 0.0 (0.0%) | 612,700 |
22 Aug 2022 | USD | 10.64 | 11.1 | 10.51 | 11.09 | 11.09 | +0.21 (+1.93%) | 654,400 |
19 Aug 2022 | USD | 11.13 | 11.26 | 10.82 | 10.88 | 10.88 | -0.5 (-4.39%) | 431,200 |
18 Aug 2022 | USD | 11.26 | 11.515 | 11.09 | 11.38 | 11.38 | +0.03 (+0.26%) | 557,100 |
17 Aug 2022 | USD | 11.54 | 11.63 | 11.06 | 11.35 | 11.35 | -0.44 (-3.73%) | 861,300 |
16 Aug 2022 | USD | 11.98 | 12.32 | 11.72 | 11.79 | 11.79 | -0.12 (-1.01%) | 840,300 |
15 Aug 2022 | USD | 11.98 | 12 | 11.505 | 11.91 | 11.91 | -0.07 (-0.58%) | 1,049,400 |
12 Aug 2022 | USD | 11.7 | 12.07 | 11.53 | 11.98 | 11.98 | +0.31 (+2.66%) | 859,300 |