Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 12.9 | 13.17 | 12.68 | 13.17 | 13.17 | +0.34 (+2.65%) | 85,900 |
3 Aug 2022 | USD | 12.49 | 12.9 | 12.22 | 12.83 | 12.83 | +0.47 (+3.80%) | 202,000 |
2 Aug 2022 | USD | 12.13 | 12.5 | 11.83 | 12.36 | 12.36 | +0.1 (+0.82%) | 117,100 |
1 Aug 2022 | USD | 11.98 | 12.31 | 11.758 | 12.26 | 12.26 | +0.1 (+0.82%) | 83,200 |
29 Jul 2022 | USD | 11.95 | 12.27 | 11.95 | 12.16 | 12.16 | +0.14 (+1.16%) | 72,000 |
28 Jul 2022 | USD | 12.16 | 12.26 | 11.64 | 12.02 | 12.02 | -0.14 (-1.15%) | 165,600 |
27 Jul 2022 | USD | 11.78 | 12.26 | 11.688 | 12.16 | 12.16 | +0.67 (+5.83%) | 123,400 |
26 Jul 2022 | USD | 11.65 | 11.65 | 11.3 | 11.49 | 11.49 | -0.29 (-2.46%) | 159,300 |
25 Jul 2022 | USD | 11.73 | 11.78 | 11.41 | 11.78 | 11.78 | +0.07 (+0.60%) | 120,300 |
22 Jul 2022 | USD | 12.54 | 12.54 | 11.57 | 11.71 | 11.71 | -0.77 (-6.17%) | 114,300 |
21 Jul 2022 | USD | 12.47 | 12.645 | 12.36 | 12.48 | 12.48 | +0.01 (+0.08%) | 110,500 |
20 Jul 2022 | USD | 12 | 12.65 | 11.907 | 12.47 | 12.47 | +0.58 (+4.88%) | 271,000 |
19 Jul 2022 | USD | 11.8 | 11.89 | 11.26 | 11.89 | 11.89 | +0.37 (+3.21%) | 99,600 |
18 Jul 2022 | USD | 11.81 | 12.07 | 11.41 | 11.52 | 11.52 | -0.11 (-0.95%) | 132,100 |
15 Jul 2022 | USD | 11.19 | 11.64 | 11.13 | 11.63 | 11.63 | +0.46 (+4.12%) | 132,600 |
14 Jul 2022 | USD | 11.56 | 11.56 | 10.92 | 11.17 | 11.17 | -0.57 (-4.86%) | 109,900 |
13 Jul 2022 | USD | 11.75 | 12.195 | 11.52 | 11.74 | 11.74 | -0.27 (-2.25%) | 64,400 |
12 Jul 2022 | USD | 12.06 | 12.34 | 11.62 | 12.01 | 12.01 | +0.01 (+0.08%) | 282,100 |
11 Jul 2022 | USD | 12.86 | 12.86 | 11.83 | 12 | 12 | -1.04 (-7.98%) | 405,100 |
8 Jul 2022 | USD | 13.09 | 13.4 | 13.01 | 13.04 | 13.04 | -0.41 (-3.05%) | 181,400 |
7 Jul 2022 | USD | 12.78 | 13.52 | 12.78 | 13.45 | 13.45 | +0.81 (+6.41%) | 87,300 |
6 Jul 2022 | USD | 12.67 | 12.73 | 12.08 | 12.64 | 12.64 | -0.04 (-0.32%) | 178,900 |
5 Jul 2022 | USD | 13.2 | 14 | 11.76 | 12.68 | 12.68 | -0.57 (-4.30%) | 1,062,532 |
1 Jul 2022 | USD | 12.97 | 13.387 | 12.65 | 13.25 | 13.25 | +0.32 (+2.47%) | 127,000 |
30 Jun 2022 | USD | 13.12 | 13.43 | 12.47 | 12.93 | 12.93 | -0.57 (-4.22%) | 144,200 |
29 Jun 2022 | USD | 13.18 | 13.52 | 12.78 | 13.5 | 13.5 | +0.2 (+1.50%) | 122,500 |
28 Jun 2022 | USD | 13.8 | 13.8 | 13.2 | 13.3 | 13.3 | -0.58 (-4.18%) | 99,000 |
27 Jun 2022 | USD | 14.22 | 14.51 | 13.69 | 13.88 | 13.88 | -0.44 (-3.07%) | 154,200 |
24 Jun 2022 | USD | 13.6 | 14.65 | 13.42 | 14.32 | 14.32 | +0.97 (+7.27%) | 354,800 |
23 Jun 2022 | USD | 12.7 | 13.53 | 12.35 | 13.35 | 13.35 | +0.85 (+6.80%) | 171,800 |