Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 15.42 | 15.48 | 14.79 | 15 | 15 | +0.16 (+1.08%) | 901,200 |
3 Aug 2022 | USD | 15.19 | 15.331 | 14.65 | 14.84 | 14.84 | -0.09 (-0.60%) | 833,300 |
2 Aug 2022 | USD | 15.55 | 15.55 | 14.73 | 14.93 | 14.93 | -0.2 (-1.32%) | 972,100 |
1 Aug 2022 | USD | 15.63 | 15.85 | 15 | 15.13 | 15.13 | +0.79 (+5.51%) | 1,361,300 |
29 Jul 2022 | USD | 13.54 | 14.5 | 13.31 | 14.34 | 14.34 | +0.9 (+6.70%) | 1,130,300 |
28 Jul 2022 | USD | 13.88 | 14.12 | 13.14 | 13.44 | 13.44 | -0.06 (-0.44%) | 696,800 |
27 Jul 2022 | USD | 13.1 | 13.57 | 12.89 | 13.5 | 13.5 | +0.62 (+4.81%) | 803,000 |
26 Jul 2022 | USD | 12.97 | 13.46 | 12.76 | 12.88 | 12.88 | -0.04 (-0.31%) | 771,700 |
25 Jul 2022 | USD | 12.91 | 12.98 | 12.56 | 12.92 | 12.92 | +0.26 (+2.05%) | 892,700 |
22 Jul 2022 | USD | 12.28 | 13.33 | 11.81 | 12.66 | 12.66 | +0.3 (+2.43%) | 1,012,200 |
21 Jul 2022 | USD | 12.7 | 12.7 | 11.66 | 12.36 | 12.36 | +0.53 (+4.48%) | 1,017,000 |
20 Jul 2022 | USD | 10.7 | 11.91 | 10.67 | 11.83 | 11.83 | +1.16 (+10.87%) | 1,226,100 |
19 Jul 2022 | USD | 10.42 | 10.85 | 10.35 | 10.67 | 10.67 | +0.39 (+3.79%) | 579,900 |
18 Jul 2022 | USD | 10.39 | 10.6 | 10.27 | 10.28 | 10.28 | 0.0 (0.0%) | 297,600 |
15 Jul 2022 | USD | 10.34 | 10.57 | 10.21 | 10.28 | 10.28 | 0.0 (0.0%) | 299,600 |
14 Jul 2022 | USD | 10.17 | 10.32 | 9.918 | 10.28 | 10.28 | +0.06 (+0.59%) | 378,900 |
13 Jul 2022 | USD | 9.91 | 10.378 | 9.82 | 10.22 | 10.22 | +0.14 (+1.39%) | 362,700 |
12 Jul 2022 | USD | 10.27 | 10.4 | 9.75 | 10.08 | 10.08 | -0.15 (-1.47%) | 430,500 |
11 Jul 2022 | USD | 10.3 | 10.33 | 9.98 | 10.23 | 10.23 | +0.03 (+0.29%) | 227,100 |
8 Jul 2022 | USD | 10.74 | 10.767 | 10.2 | 10.2 | 10.2 | -0.58 (-5.38%) | 632,100 |
7 Jul 2022 | USD | 10.69 | 10.94 | 10.63 | 10.78 | 10.78 | +0.26 (+2.47%) | 549,079 |
6 Jul 2022 | USD | 10.52 | 10.75 | 10.36 | 10.52 | 10.52 | +0.06 (+0.57%) | 499,600 |
5 Jul 2022 | USD | 10.36 | 10.5 | 10.19 | 10.46 | 10.46 | -0.19 (-1.78%) | 439,800 |
1 Jul 2022 | USD | 9.95 | 10.67 | 9.45 | 10.65 | 10.65 | +0.66 (+6.61%) | 946,900 |
30 Jun 2022 | USD | 9.88 | 10.26 | 9.82 | 9.99 | 9.99 | +0.18 (+1.83%) | 404,700 |
29 Jun 2022 | USD | 10.75 | 10.75 | 9.65 | 9.81 | 9.81 | -0.83 (-7.80%) | 581,800 |
28 Jun 2022 | USD | 10.82 | 10.85 | 10.49 | 10.64 | 10.64 | -0.04 (-0.37%) | 424,000 |
27 Jun 2022 | USD | 10.78 | 10.96 | 10.445 | 10.68 | 10.68 | +0.42 (+4.09%) | 678,100 |
24 Jun 2022 | USD | 10.3 | 10.52 | 10.25 | 10.26 | 10.26 | -0.08 (-0.77%) | 2,315,200 |
23 Jun 2022 | USD | 10.49 | 10.49 | 10.25 | 10.34 | 10.34 | -0.18 (-1.71%) | 602,800 |