Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 13.96 | 14.32 | 13.96 | 14.01 | 14.01 | +0.25 (+1.82%) | 34,307,200 |
10 Aug 2022 | USD | 13.94 | 13.97 | 13.66 | 13.76 | 13.76 | +0.14 (+1.03%) | 39,669,100 |
9 Aug 2022 | USD | 13.42 | 13.65 | 13.37 | 13.62 | 13.62 | +0.26 (+1.95%) | 23,005,000 |
8 Aug 2022 | USD | 13.41 | 13.53 | 13.18 | 13.36 | 13.36 | +0.16 (+1.21%) | 26,275,900 |
5 Aug 2022 | USD | 12.91 | 13.25 | 12.86 | 13.2 | 13.2 | +0.34 (+2.64%) | 42,928,100 |
4 Aug 2022 | USD | 12.81 | 13.05 | 12.71 | 12.86 | 12.86 | +0.06 (+0.47%) | 38,139,100 |
3 Aug 2022 | USD | 13.22 | 13.23 | 12.79 | 12.8 | 12.8 | -0.58 (-4.33%) | 29,576,100 |
2 Aug 2022 | USD | 13.01 | 13.42 | 12.75 | 13.38 | 13.38 | +0.24 (+1.83%) | 50,187,800 |
1 Aug 2022 | USD | 13.26 | 13.53 | 13.08 | 13.14 | 13.14 | -0.32 (-2.38%) | 32,705,800 |
29 Jul 2022 | USD | 13.29 | 13.53 | 13.06 | 13.46 | 13.46 | -0.2 (-1.46%) | 51,937,300 |
28 Jul 2022 | USD | 13.79 | 13.9 | 13.48 | 13.66 | 13.66 | +0.18 (+1.34%) | 26,124,400 |
27 Jul 2022 | USD | 13.16 | 13.49 | 13.01 | 13.48 | 13.48 | +0.34 (+2.59%) | 27,143,000 |
26 Jul 2022 | USD | 13.24 | 13.28 | 12.97 | 13.14 | 13.14 | -0.01 (-0.08%) | 25,974,200 |
25 Jul 2022 | USD | 12.96 | 13.19 | 12.9 | 13.15 | 13.15 | +0.56 (+4.45%) | 28,741,900 |
22 Jul 2022 | USD | 12.96 | 13.02 | 12.55 | 12.59 | 12.59 | +0.08 (+0.64%) | 24,853,600 |
21 Jul 2022 | USD | 12.31 | 12.54 | 12.24 | 12.51 | 12.51 | +0.08 (+0.64%) | 28,454,000 |
20 Jul 2022 | USD | 12.38 | 12.44 | 12.2 | 12.43 | 12.43 | -0.27 (-2.13%) | 46,438,000 |
19 Jul 2022 | USD | 12.68 | 12.87 | 12.62 | 12.7 | 12.7 | 0.0 (0.0%) | 27,763,000 |
18 Jul 2022 | USD | 12.96 | 13.09 | 12.66 | 12.7 | 12.7 | +0.05 (+0.40%) | 24,270,100 |
15 Jul 2022 | USD | 12.4 | 12.69 | 12.25 | 12.65 | 12.65 | +0.16 (+1.28%) | 34,692,400 |
14 Jul 2022 | USD | 12.85 | 12.86 | 12.4 | 12.49 | 12.49 | -0.97 (-7.21%) | 50,727,800 |
13 Jul 2022 | USD | 13.41 | 13.68 | 13.28 | 13.46 | 13.46 | +0.08 (+0.60%) | 23,165,900 |
12 Jul 2022 | USD | 13.22 | 13.49 | 13.16 | 13.38 | 13.38 | -0.12 (-0.89%) | 29,222,400 |
11 Jul 2022 | USD | 13.73 | 13.75 | 13.48 | 13.5 | 13.5 | -0.75 (-5.26%) | 41,059,200 |
8 Jul 2022 | USD | 14.61 | 14.64 | 14.17 | 14.25 | 14.25 | -0.24 (-1.66%) | 23,275,000 |
7 Jul 2022 | USD | 14.42 | 14.6 | 14.34 | 14.49 | 14.49 | +0.7 (+5.08%) | 37,720,300 |
6 Jul 2022 | USD | 13.78 | 13.9 | 13.45 | 13.79 | 13.79 | 0.0 (0.0%) | 26,216,000 |
5 Jul 2022 | USD | 13.61 | 13.8 | 13.41 | 13.79 | 13.79 | -0.36 (-2.54%) | 33,384,700 |
1 Jul 2022 | USD | 14.24 | 14.36 | 13.79 | 14.15 | 14.15 | -0.48 (-3.28%) | 30,588,200 |
30 Jun 2022 | USD | 14.72 | 14.86 | 14.49 | 14.63 | 14.63 | -0.56 (-3.69%) | 37,964,600 |