Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 21.02 | 23.11 | 20.38 | 22.65 | 22.65 | +1.52 (+7.19%) | 1,370,100 |
8 Aug 2022 | USD | 21.95 | 24.44 | 20.57 | 21.13 | 21.13 | +0.89 (+4.40%) | 2,681,000 |
5 Aug 2022 | USD | 18.76 | 20.68 | 18.31 | 20.24 | 20.24 | +1.65 (+8.88%) | 1,948,900 |
4 Aug 2022 | USD | 17.29 | 18.81 | 16.75 | 18.59 | 18.59 | +1.06 (+6.05%) | 1,604,000 |
3 Aug 2022 | USD | 14 | 17.93 | 13.77 | 17.53 | 17.53 | +3.36 (+23.71%) | 2,658,400 |
2 Aug 2022 | USD | 13.04 | 16.59 | 12.59 | 14.17 | 14.17 | +1.72 (+13.82%) | 4,140,500 |
1 Aug 2022 | USD | 12.45 | 13.18 | 12.18 | 12.45 | 12.45 | -0.15 (-1.19%) | 940,800 |
29 Jul 2022 | USD | 13.33 | 13.87 | 12.35 | 12.6 | 12.6 | -0.9 (-6.67%) | 1,756,700 |
28 Jul 2022 | USD | 11.79 | 13.83 | 11.72 | 13.5 | 13.5 | +1.71 (+14.50%) | 2,154,300 |
27 Jul 2022 | USD | 11.68 | 11.84 | 11.4 | 11.79 | 11.79 | +0.09 (+0.77%) | 852,200 |
26 Jul 2022 | USD | 11.76 | 11.95 | 11.4 | 11.7 | 11.7 | +0.14 (+1.21%) | 1,470,300 |
25 Jul 2022 | USD | 12.98 | 12.98 | 11.14 | 11.56 | 11.56 | -1.6 (-12.16%) | 1,825,700 |
22 Jul 2022 | USD | 14.5 | 14.84 | 12.82 | 13.16 | 13.16 | -1.59 (-10.78%) | 2,919,200 |
21 Jul 2022 | USD | 13.18 | 15.25 | 12.76 | 14.75 | 14.75 | +1.54 (+11.66%) | 7,202,400 |
20 Jul 2022 | USD | 10.84 | 13.33 | 10.6 | 13.21 | 13.21 | +2.63 (+24.86%) | 10,609,200 |
19 Jul 2022 | USD | 11.27 | 11.37 | 10.33 | 10.58 | 10.58 | -0.8 (-7.03%) | 3,129,900 |
18 Jul 2022 | USD | 10.27 | 11.59 | 10.08 | 11.38 | 11.38 | +1.37 (+13.69%) | 7,313,500 |
15 Jul 2022 | USD | 8.17 | 10.14 | 8.06 | 10.01 | 10.01 | +1.96 (+24.35%) | 7,738,000 |
14 Jul 2022 | USD | 8.37 | 8.43 | 7.69 | 8.05 | 8.05 | -0.72 (-8.21%) | 2,990,500 |
13 Jul 2022 | USD | 6.34 | 8.88 | 6.34 | 8.77 | 8.77 | +2.1 (+31.48%) | 29,957,500 |
12 Jul 2022 | USD | 4.71 | 6.88 | 4.71 | 6.67 | 6.67 | +1.98 (+42.22%) | 7,236,400 |
11 Jul 2022 | USD | 4.76 | 4.88 | 4.48 | 4.69 | 4.69 | -0.2 (-4.09%) | 249,600 |
8 Jul 2022 | USD | 4.74 | 4.99 | 4.71 | 4.89 | 4.89 | +0.13 (+2.73%) | 191,600 |
7 Jul 2022 | USD | 4.74 | 4.95 | 4.695 | 4.76 | 4.76 | +0.02 (+0.42%) | 690,200 |
6 Jul 2022 | USD | 4.42 | 4.79 | 4.42 | 4.74 | 4.74 | +0.34 (+7.73%) | 481,100 |
5 Jul 2022 | USD | 4.21 | 4.54 | 4.08 | 4.4 | 4.4 | +0.1 (+2.33%) | 320,200 |
1 Jul 2022 | USD | 4.08 | 4.49 | 4.08 | 4.3 | 4.3 | +0.15 (+3.61%) | 391,100 |
30 Jun 2022 | USD | 4.18 | 4.29 | 4.09 | 4.15 | 4.15 | -0.12 (-2.81%) | 370,200 |
29 Jun 2022 | USD | 4.33 | 4.35 | 4.17 | 4.27 | 4.27 | -0.07 (-1.61%) | 373,400 |
28 Jun 2022 | USD | 4.68 | 4.68 | 4.28 | 4.34 | 4.34 | -0.34 (-7.26%) | 407,200 |