Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 11.7 | 11.7 | 11.27 | 11.3 | 11.3 | -0.6 (-5.04%) | 42,298,400 |
15 Sep 2022 | USD | 11.43 | 12.25 | 11.31 | 11.9 | 11.9 | +0.38 (+3.30%) | 46,012,500 |
14 Sep 2022 | USD | 11.66 | 11.721 | 11.27 | 11.52 | 11.52 | -0.25 (-2.12%) | 32,801,200 |
13 Sep 2022 | USD | 11.95 | 12.17 | 11.575 | 11.77 | 11.77 | -0.88 (-6.96%) | 34,931,444 |
12 Sep 2022 | USD | 12.69 | 12.94 | 12.44 | 12.65 | 12.65 | 0.0 (0.0%) | 32,375,101 |
9 Sep 2022 | USD | 12.45 | 12.91 | 12.36 | 12.65 | 12.65 | +0.12 (+0.96%) | 54,592,100 |
8 Sep 2022 | USD | 11.32 | 12.68 | 11.31 | 12.53 | 12.53 | +1.07 (+9.34%) | 84,685,200 |
7 Sep 2022 | USD | 10.82 | 11.66 | 10.7 | 11.46 | 11.46 | +0.69 (+6.41%) | 59,443,000 |
6 Sep 2022 | USD | 11.27 | 11.28 | 10.67 | 10.77 | 10.77 | -0.45 (-4.01%) | 38,114,756 |
2 Sep 2022 | USD | 11.75 | 11.78 | 11.18 | 11.22 | 11.22 | -0.42 (-3.61%) | 45,617,600 |
1 Sep 2022 | USD | 10.94 | 11.67 | 10.78 | 11.64 | 11.64 | +0.76 (+6.99%) | 80,012,400 |
31 Aug 2022 | USD | 11.25 | 11.6 | 10.2 | 10.88 | 10.88 | +0.87 (+8.69%) | 199,520,675 |
30 Aug 2022 | USD | 10.43 | 10.59 | 9.85 | 10.01 | 10.01 | -0.26 (-2.53%) | 59,438,159 |
29 Aug 2022 | USD | 10.485 | 10.825 | 10.27 | 10.27 | 10.27 | -0.4 (-3.75%) | 29,417,530 |
26 Aug 2022 | USD | 11.23 | 11.34 | 10.56 | 10.67 | 10.67 | -0.54 (-4.82%) | 35,118,200 |
25 Aug 2022 | USD | 11.03 | 11.24 | 10.8 | 11.21 | 11.21 | +0.35 (+3.22%) | 31,252,700 |
24 Aug 2022 | USD | 10.68 | 11.02 | 10.63 | 10.86 | 10.86 | +0.26 (+2.45%) | 27,794,600 |
23 Aug 2022 | USD | 11.025 | 11.16 | 10.54 | 10.6 | 10.6 | -0.41 (-3.72%) | 34,913,700 |
22 Aug 2022 | USD | 11.04 | 11.35 | 10.89 | 11.01 | 11.01 | -0.55 (-4.76%) | 41,173,200 |
19 Aug 2022 | USD | 12.2 | 12.255 | 11.51 | 11.56 | 11.56 | -1 (-7.96%) | 46,190,700 |
18 Aug 2022 | USD | 12.02 | 12.78 | 11.83 | 12.56 | 12.56 | +0.47 (+3.89%) | 62,750,400 |
17 Aug 2022 | USD | 12.25 | 12.32 | 11.64 | 12.09 | 12.09 | -0.52 (-4.12%) | 69,571,300 |
16 Aug 2022 | USD | 12.4 | 12.73 | 12 | 12.61 | 12.61 | +0.37 (+3.02%) | 67,364,900 |
15 Aug 2022 | USD | 11.61 | 12.388 | 11.56 | 12.24 | 12.24 | +0.62 (+5.34%) | 63,880,300 |
12 Aug 2022 | USD | 11.31 | 11.64 | 11.13 | 11.62 | 11.62 | +0.51 (+4.59%) | 40,665,700 |
11 Aug 2022 | USD | 10.84 | 11.8 | 10.82 | 11.11 | 11.11 | +0.54 (+5.11%) | 67,196,000 |
10 Aug 2022 | USD | 10.46 | 10.87 | 10.4 | 10.57 | 10.57 | +0.41 (+4.04%) | 50,989,800 |
9 Aug 2022 | USD | 10.24 | 10.295 | 10.02 | 10.16 | 10.16 | -0.25 (-2.40%) | 33,603,600 |
8 Aug 2022 | USD | 10.25 | 10.8 | 10.17 | 10.41 | 10.41 | +0.23 (+2.26%) | 49,276,000 |
5 Aug 2022 | USD | 10.08 | 10.35 | 9.98 | 10.18 | 10.18 | -0.07 (-0.68%) | 37,479,200 |