Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | USD | 10.41 | 10.45 | 10.22 | 10.25 | 10.25 | -0.15 (-1.44%) | 439,400 |
31 May 2022 | USD | 10.6 | 10.65 | 10.37 | 10.4 | 10.4 | -0.31 (-2.89%) | 407,027 |
27 May 2022 | USD | 10.65 | 10.76 | 10.65 | 10.71 | 10.71 | +0.06 (+0.56%) | 268,200 |
26 May 2022 | USD | 10.55 | 10.72 | 10.54 | 10.65 | 10.65 | +0.06 (+0.57%) | 344,400 |
25 May 2022 | USD | 10.55 | 10.62 | 10.51 | 10.59 | 10.59 | -0.04 (-0.38%) | 142,900 |
24 May 2022 | USD | 10.72 | 10.73 | 10.56 | 10.63 | 10.63 | -0.09 (-0.84%) | 185,100 |
23 May 2022 | USD | 10.73 | 10.74 | 10.66 | 10.72 | 10.72 | +0.03 (+0.28%) | 413,900 |
20 May 2022 | USD | 10.7 | 10.72 | 10.64 | 10.69 | 10.69 | -0.04 (-0.37%) | 234,900 |
19 May 2022 | USD | 10.67 | 10.78 | 10.6 | 10.73 | 10.73 | -0.04 (-0.37%) | 1,121,700 |
18 May 2022 | USD | 10.94 | 10.94 | 10.71 | 10.77 | 10.77 | -0.23 (-2.09%) | 367,800 |
17 May 2022 | USD | 10.95 | 11.03 | 10.91 | 11 | 11 | 0.0 (0.0%) | 504,200 |
16 May 2022 | USD | 10.85 | 11 | 10.85 | 11 | 11 | +0.33 (+3.09%) | 1,170,900 |
13 May 2022 | USD | 10.63 | 10.69 | 10.57 | 10.67 | 10.67 | +0.05 (+0.47%) | 340,700 |
12 May 2022 | USD | 10.51 | 10.65 | 10.41 | 10.62 | 10.62 | +0.15 (+1.43%) | 789,400 |
11 May 2022 | USD | 10.41 | 10.53 | 10.41 | 10.47 | 10.47 | +0.11 (+1.06%) | 275,300 |
10 May 2022 | USD | 10.4 | 10.43 | 10.36 | 10.36 | 10.36 | +0.02 (+0.19%) | 204,300 |
9 May 2022 | USD | 10.53 | 10.57 | 10.32 | 10.34 | 10.34 | -0.23 (-2.18%) | 713,800 |
6 May 2022 | USD | 10.7 | 10.72 | 10.52 | 10.57 | 10.57 | -0.13 (-1.21%) | 372,100 |
5 May 2022 | USD | 10.74 | 10.75 | 10.65 | 10.7 | 10.7 | -0.03 (-0.28%) | 424,200 |
4 May 2022 | USD | 10.64 | 10.73 | 10.61 | 10.73 | 10.73 | +0.16 (+1.51%) | 428,000 |
3 May 2022 | USD | 10.62 | 10.66 | 10.54 | 10.57 | 10.57 | -0.05 (-0.47%) | 237,400 |
2 May 2022 | USD | 10.65 | 10.65 | 10.52 | 10.62 | 10.62 | -0.03 (-0.28%) | 450,000 |
29 Apr 2022 | USD | 10.77 | 10.78 | 10.64 | 10.65 | 10.65 | -0.12 (-1.11%) | 255,500 |
28 Apr 2022 | USD | 10.68 | 10.77 | 10.63 | 10.77 | 10.77 | +0.11 (+1.03%) | 272,500 |
27 Apr 2022 | USD | 10.68 | 10.7 | 10.56 | 10.66 | 10.66 | +0.05 (+0.47%) | 275,800 |
26 Apr 2022 | USD | 10.63 | 10.65 | 10.51 | 10.61 | 10.61 | +0.06 (+0.57%) | 626,100 |
25 Apr 2022 | USD | 10.51 | 10.55 | 10.41 | 10.55 | 10.55 | -0.03 (-0.28%) | 429,700 |
22 Apr 2022 | USD | 10.72 | 10.72 | 10.56 | 10.58 | 10.58 | -0.06 (-0.56%) | 322,600 |
21 Apr 2022 | USD | 10.73 | 10.77 | 10.61 | 10.64 | 10.64 | -0.08 (-0.75%) | 216,900 |
20 Apr 2022 | USD | 10.72 | 10.74 | 10.61 | 10.72 | 10.72 | +0.06 (+0.56%) | 208,000 |