Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 10.88 | 11.97 | 10.65 | 11.15 | 11.15 | +0.04 (+0.36%) | 9,848,900 |
28 Jun 2022 | USD | 10.77 | 11.6 | 10.59 | 11.11 | 11.11 | +0.23 (+2.11%) | 4,507,200 |
27 Jun 2022 | USD | 11.77 | 12.17 | 10.6 | 10.88 | 10.88 | -2.16 (-16.56%) | 6,093,300 |
24 Jun 2022 | USD | 12.65 | 13.18 | 12.03 | 13.04 | 13.04 | -0.06 (-0.46%) | 6,054,500 |
23 Jun 2022 | USD | 12.61 | 13.55 | 12.36 | 13.1 | 13.1 | +0.66 (+5.31%) | 14,836,100 |
22 Jun 2022 | USD | 11.9 | 12.74 | 11.53 | 12.44 | 12.44 | +0.58 (+4.89%) | 5,277,500 |
21 Jun 2022 | USD | 11.43 | 12.34 | 11.19 | 11.86 | 11.86 | +0.58 (+5.14%) | 5,633,500 |
17 Jun 2022 | USD | 11.15 | 11.48 | 10.7 | 11.28 | 11.28 | +0.01 (+0.09%) | 3,599,000 |
16 Jun 2022 | USD | 10.16 | 11.54 | 10.16 | 11.27 | 11.27 | +0.93 (+8.99%) | 6,914,400 |
15 Jun 2022 | USD | 10.26 | 10.58 | 9.87 | 10.34 | 10.34 | +0.08 (+0.78%) | 2,994,300 |
14 Jun 2022 | USD | 9.56 | 10.66 | 9.33 | 10.26 | 10.26 | +0.55 (+5.66%) | 6,276,000 |
13 Jun 2022 | USD | 10.17 | 10.25 | 9.61 | 9.71 | 9.71 | -0.85 (-8.05%) | 4,473,600 |
10 Jun 2022 | USD | 10.47 | 11.15 | 10.39 | 10.56 | 10.56 | -0.07 (-0.66%) | 6,042,000 |
9 Jun 2022 | USD | 10.88 | 11.6 | 10.52 | 10.63 | 10.63 | -0.33 (-3.01%) | 6,789,900 |
8 Jun 2022 | USD | 12.1 | 12.1 | 10.83 | 10.96 | 10.96 | -0.98 (-8.21%) | 7,816,100 |
7 Jun 2022 | USD | 10.77 | 12.09 | 10.77 | 11.94 | 11.94 | +1.31 (+12.32%) | 15,182,700 |
6 Jun 2022 | USD | 11.38 | 11.53 | 10.4 | 10.63 | 10.63 | -0.99 (-8.52%) | 11,203,800 |
3 Jun 2022 | USD | 12.53 | 13.75 | 11.18 | 11.62 | 11.62 | -1.25 (-9.71%) | 32,667,300 |
2 Jun 2022 | USD | 12.1 | 13.45 | 11.11 | 12.87 | 12.87 | +0.68 (+5.58%) | 27,138,500 |
1 Jun 2022 | USD | 10.65 | 12.5 | 10.42 | 12.19 | 12.19 | +1.25 (+11.43%) | 33,902,200 |
31 May 2022 | USD | 11.76 | 12.69 | 10.88 | 10.94 | 10.94 | -2.74 (-20.03%) | 29,423,400 |
27 May 2022 | USD | 10.3 | 14.71 | 10.25 | 13.68 | 13.68 | +4.04 (+41.91%) | 102,427,800 |
26 May 2022 | USD | 8.67 | 10.26 | 8.61 | 9.64 | 9.64 | +0.84 (+9.55%) | 12,672,300 |
25 May 2022 | USD | 8.85 | 9.46 | 8.71 | 8.8 | 8.8 | -0.35 (-3.83%) | 6,272,200 |
24 May 2022 | USD | 10.38 | 10.48 | 8.47 | 9.15 | 9.15 | -1.68 (-15.51%) | 26,130,100 |
23 May 2022 | USD | 14.67 | 14.8 | 10.38 | 10.83 | 10.83 | -1.57 (-12.66%) | 73,362,100 |
20 May 2022 | USD | 9.11 | 12.47 | 8.85 | 12.4 | 12.4 | +3.75 (+43.35%) | 78,522,000 |
19 May 2022 | USD | 8.76 | 9.75 | 8 | 8.65 | 8.65 | +1.26 (+17.05%) | 39,717,200 |
18 May 2022 | USD | 7.23 | 7.43 | 7.17 | 7.39 | 7.39 | +0.11 (+1.51%) | 275,000 |
17 May 2022 | USD | 7.47 | 7.47 | 7.24 | 7.28 | 7.28 | -0.08 (-1.09%) | 172,300 |