Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 10.88 | 11.065 | 10.85 | 11 | 11 | 0.0 (0.0%) | 164,100 |
7 Sep 2022 | USD | 11.05 | 11.08 | 10.75 | 11 | 11 | -0.16 (-1.43%) | 188,400 |
6 Sep 2022 | USD | 11.47 | 11.47 | 10.865 | 11.16 | 11.16 | -0.14 (-1.24%) | 221,500 |
2 Sep 2022 | USD | 11.61 | 11.61 | 11.166 | 11.3 | 11.3 | -0.31 (-2.67%) | 183,300 |
1 Sep 2022 | USD | 12.13 | 12.13 | 11.33 | 11.61 | 11.61 | -0.58 (-4.76%) | 270,091 |
31 Aug 2022 | USD | 12.03 | 12.37 | 11.83 | 12.19 | 12.19 | +0.26 (+2.18%) | 365,000 |
30 Aug 2022 | USD | 11.99 | 12.11 | 11.68 | 11.93 | 11.93 | -0.04 (-0.33%) | 258,000 |
29 Aug 2022 | USD | 12.19 | 12.19 | 11.96 | 11.97 | 11.97 | -0.28 (-2.29%) | 103,500 |
26 Aug 2022 | USD | 12.49 | 12.5 | 12.1 | 12.25 | 12.25 | -0.11 (-0.89%) | 143,200 |
25 Aug 2022 | USD | 12.33 | 12.415 | 12.03 | 12.36 | 12.36 | +0.08 (+0.65%) | 153,500 |
24 Aug 2022 | USD | 12.26 | 12.33 | 11.85 | 12.28 | 12.28 | -0.07 (-0.57%) | 352,600 |
23 Aug 2022 | USD | 12.21 | 12.44 | 11.82 | 12.35 | 12.35 | -0.26 (-2.06%) | 422,000 |
22 Aug 2022 | USD | 12.82 | 12.82 | 12.31 | 12.61 | 12.61 | -0.28 (-2.17%) | 263,600 |
19 Aug 2022 | USD | 12.92 | 12.99 | 12.66 | 12.89 | 12.89 | -0.17 (-1.30%) | 160,600 |
18 Aug 2022 | USD | 13.05 | 13.15 | 12.83 | 13.06 | 13.06 | +0.01 (+0.08%) | 146,400 |
17 Aug 2022 | USD | 13.43 | 13.845 | 12.92 | 13.05 | 13.05 | -0.46 (-3.40%) | 132,000 |
16 Aug 2022 | USD | 13.47 | 13.59 | 13.327 | 13.51 | 13.51 | -0.03 (-0.22%) | 114,000 |
15 Aug 2022 | USD | 13.65 | 13.84 | 13.49 | 13.54 | 13.54 | -0.11 (-0.81%) | 173,900 |
12 Aug 2022 | USD | 12.91 | 13.86 | 12.91 | 13.65 | 13.65 | +0.74 (+5.73%) | 296,900 |
11 Aug 2022 | USD | 12.7 | 13.245 | 12.7 | 12.91 | 12.91 | +0.46 (+3.69%) | 502,700 |
10 Aug 2022 | USD | 12.3 | 12.565 | 11.93 | 12.45 | 12.45 | +0.02 (+0.16%) | 371,100 |
9 Aug 2022 | USD | 12.59 | 12.76 | 12.24 | 12.43 | 12.43 | -0.08 (-0.64%) | 424,800 |
8 Aug 2022 | USD | 12.62 | 12.65 | 12.49 | 12.51 | 12.51 | -0.12 (-0.95%) | 242,700 |
5 Aug 2022 | USD | 12.43 | 12.85 | 12.43 | 12.63 | 12.63 | +0.02 (+0.16%) | 254,100 |
4 Aug 2022 | USD | 12.9 | 12.9 | 12.53 | 12.61 | 12.61 | -0.24 (-1.87%) | 327,500 |
3 Aug 2022 | USD | 13.23 | 13.4 | 12.83 | 12.85 | 12.85 | -0.24 (-1.83%) | 332,400 |
2 Aug 2022 | USD | 12.99 | 13.24 | 12.86 | 13.09 | 13.09 | +0.08 (+0.61%) | 188,500 |
1 Aug 2022 | USD | 13.5 | 13.68 | 12.85 | 13.01 | 13.01 | -0.63 (-4.62%) | 214,200 |
29 Jul 2022 | USD | 13.71 | 13.915 | 13.58 | 13.64 | 13.64 | +0.02 (+0.15%) | 360,500 |
28 Jul 2022 | USD | 13.54 | 13.79 | 13.51 | 13.62 | 13.62 | +0.06 (+0.44%) | 227,400 |