Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 10.33 | 10.56 | 10.1 | 10.25 | 10.25 | -0.07 (-0.68%) | 48,278,000 |
3 Aug 2022 | USD | 9.92 | 10.49 | 9.92 | 10.32 | 10.32 | +0.45 (+4.56%) | 61,691,400 |
2 Aug 2022 | USD | 9.55 | 10.13 | 9.51 | 9.87 | 9.87 | +0.33 (+3.46%) | 66,355,600 |
1 Aug 2022 | USD | 9.81 | 9.82 | 9.5 | 9.54 | 9.54 | -0.34 (-3.44%) | 50,125,600 |
29 Jul 2022 | USD | 9.67 | 9.93 | 9.47 | 9.88 | 9.88 | +0.21 (+2.17%) | 74,418,900 |
28 Jul 2022 | USD | 9.55 | 9.92 | 9.34 | 9.67 | 9.67 | +0.12 (+1.26%) | 97,531,200 |
27 Jul 2022 | USD | 9.71 | 9.84 | 9.38 | 9.55 | 9.55 | -0.08 (-0.83%) | 120,729,300 |
26 Jul 2022 | USD | 9.78 | 9.93 | 9.63 | 9.63 | 9.63 | -0.32 (-3.22%) | 94,591,200 |
25 Jul 2022 | USD | 9.73 | 10.13 | 9.66 | 9.95 | 9.95 | -0.01 (-0.10%) | 137,819,200 |
22 Jul 2022 | USD | 11.1 | 11.11 | 9.91 | 9.96 | 9.96 | -6.39 (-39.08%) | 329,550,600 |
21 Jul 2022 | USD | 15.54 | 16.545 | 15.47 | 16.35 | 16.35 | +0.84 (+5.42%) | 116,754,700 |
20 Jul 2022 | USD | 14.52 | 15.64 | 14.41 | 15.51 | 15.51 | +1.36 (+9.61%) | 47,768,400 |
19 Jul 2022 | USD | 13.97 | 14.22 | 13.46 | 14.15 | 14.15 | +0.23 (+1.65%) | 34,902,400 |
18 Jul 2022 | USD | 13.87 | 14.545 | 13.8 | 13.92 | 13.92 | +0.27 (+1.98%) | 44,254,900 |
15 Jul 2022 | USD | 13.5 | 14.09 | 13.45 | 13.65 | 13.65 | +0.48 (+3.64%) | 38,313,900 |
14 Jul 2022 | USD | 13.79 | 13.87 | 13.15 | 13.17 | 13.17 | -0.66 (-4.77%) | 24,256,700 |
13 Jul 2022 | USD | 13.74 | 14.245 | 13.42 | 13.83 | 13.83 | -0.21 (-1.50%) | 24,333,700 |
12 Jul 2022 | USD | 14.24 | 14.59 | 13.76 | 14.04 | 14.04 | -0.02 (-0.14%) | 24,850,900 |
11 Jul 2022 | USD | 14.59 | 14.84 | 14 | 14.06 | 14.06 | -0.9 (-6.02%) | 21,485,300 |
8 Jul 2022 | USD | 14.75 | 15.3 | 14.61 | 14.96 | 14.96 | -0.14 (-0.93%) | 21,267,000 |
7 Jul 2022 | USD | 14.4 | 15.115 | 14.28 | 15.1 | 15.1 | +0.82 (+5.74%) | 25,460,900 |
6 Jul 2022 | USD | 14.35 | 14.61 | 14.06 | 14.28 | 14.28 | -0.1 (-0.70%) | 23,266,300 |
5 Jul 2022 | USD | 12.97 | 14.4 | 12.657 | 14.38 | 14.38 | +1.21 (+9.19%) | 28,813,100 |
1 Jul 2022 | USD | 13.18 | 13.46 | 12.8 | 13.17 | 13.17 | +0.04 (+0.30%) | 23,296,700 |
30 Jun 2022 | USD | 13.73 | 13.78 | 12.83 | 13.13 | 13.13 | -0.83 (-5.95%) | 32,767,200 |
29 Jun 2022 | USD | 13.76 | 13.98 | 13.355 | 13.96 | 13.96 | +0.23 (+1.68%) | 25,595,800 |
28 Jun 2022 | USD | 14.36 | 14.79 | 13.7 | 13.73 | 13.73 | -0.83 (-5.70%) | 24,383,600 |
27 Jun 2022 | USD | 15.11 | 15.28 | 14.38 | 14.56 | 14.56 | -0.14 (-0.95%) | 29,269,400 |
24 Jun 2022 | USD | 14.11 | 14.72 | 13.98 | 14.7 | 14.7 | +0.76 (+5.45%) | 37,265,500 |
23 Jun 2022 | USD | 13.16 | 14 | 13.03 | 13.94 | 13.94 | +0.86 (+6.57%) | 32,057,800 |