Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 11.38 | 11.38 | 11.09 | 11.15 | 11.15 | -0.2 (-1.76%) | 777,400 |
3 Aug 2022 | USD | 11.35 | 11.5 | 11.17 | 11.35 | 11.35 | 0.0 (0.0%) | 587,800 |
2 Aug 2022 | USD | 11.42 | 11.49 | 11.2 | 11.35 | 11.35 | +0.1 (+0.89%) | 757,800 |
1 Aug 2022 | USD | 11.06 | 11.34 | 11 | 11.25 | 11.25 | +0.11 (+0.99%) | 705,600 |
29 Jul 2022 | USD | 11.09 | 11.17 | 10.91 | 11.14 | 11.14 | +0.06 (+0.54%) | 506,700 |
28 Jul 2022 | USD | 10.96 | 11.09 | 10.88 | 11.08 | 11.08 | +0.16 (+1.47%) | 327,600 |
27 Jul 2022 | USD | 10.93 | 11.03 | 10.76 | 10.92 | 10.92 | -0.04 (-0.36%) | 669,900 |
26 Jul 2022 | USD | 10.88 | 11.02 | 10.78 | 10.96 | 10.96 | +0.07 (+0.64%) | 477,100 |
25 Jul 2022 | USD | 10.78 | 10.9 | 10.69 | 10.89 | 10.89 | +0.17 (+1.59%) | 466,700 |
22 Jul 2022 | USD | 10.68 | 10.79 | 10.55 | 10.72 | 10.72 | +0.06 (+0.56%) | 617,800 |
21 Jul 2022 | USD | 10.47 | 10.66 | 10.39 | 10.66 | 10.66 | +0.17 (+1.62%) | 514,600 |
20 Jul 2022 | USD | 10.39 | 10.53 | 10.31 | 10.49 | 10.49 | +0.1 (+0.96%) | 526,100 |
19 Jul 2022 | USD | 10.19 | 10.48 | 10.19 | 10.39 | 10.39 | +0.32 (+3.18%) | 535,500 |
18 Jul 2022 | USD | 10.11 | 10.23 | 10.01 | 10.07 | 10.07 | +0.06 (+0.60%) | 448,500 |
15 Jul 2022 | USD | 10.02 | 10.06 | 9.8 | 10.01 | 10.01 | +0.11 (+1.11%) | 616,900 |
14 Jul 2022 | USD | 10 | 10 | 9.78 | 9.9 | 9.9 | -0.12 (-1.20%) | 545,200 |
13 Jul 2022 | USD | 10.25 | 10.25 | 10.01 | 10.02 | 10.02 | -0.23 (-2.24%) | 541,400 |
12 Jul 2022 | USD | 10.23 | 10.43 | 10.19 | 10.25 | 10.25 | +0.02 (+0.20%) | 498,000 |
11 Jul 2022 | USD | 10.23 | 10.44 | 10.07 | 10.23 | 10.23 | +0.11 (+1.09%) | 573,600 |
8 Jul 2022 | USD | 10.2 | 10.23 | 10.01 | 10.12 | 10.12 | -0.1 (-0.98%) | 785,900 |
7 Jul 2022 | USD | 10.29 | 10.36 | 10.13 | 10.22 | 10.22 | +0.06 (+0.59%) | 436,400 |
6 Jul 2022 | USD | 10.6 | 10.64 | 10.14 | 10.16 | 10.16 | -0.39 (-3.70%) | 588,800 |
5 Jul 2022 | USD | 10.37 | 10.57 | 10.23 | 10.55 | 10.55 | +0.02 (+0.19%) | 779,100 |
1 Jul 2022 | USD | 10.4 | 10.57 | 10.31 | 10.53 | 10.53 | +0.03 (+0.29%) | 440,400 |
30 Jun 2022 | USD | 10.3 | 10.55 | 10.22 | 10.5 | 10.5 | +0.05 (+0.48%) | 820,300 |
29 Jun 2022 | USD | 10.94 | 10.94 | 10.41 | 10.45 | 10.45 | -0.46 (-4.22%) | 774,300 |
28 Jun 2022 | USD | 11.15 | 11.36 | 10.89 | 10.91 | 10.91 | -0.15 (-1.36%) | 559,200 |
27 Jun 2022 | USD | 11.02 | 11.19 | 10.96 | 11.06 | 11.06 | +0.18 (+1.65%) | 411,800 |
24 Jun 2022 | USD | 10.87 | 11.11 | 10.73 | 10.88 | 10.88 | +0.16 (+1.49%) | 1,008,500 |
23 Jun 2022 | USD | 10.49 | 10.74 | 10.49 | 10.72 | 10.72 | +0.22 (+2.10%) | 433,700 |