Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | USD | 9.58 | 9.63 | 9.45 | 9.49 | 9.49 | +0.16 (+1.71%) | 1,630,100 |
27 Jun 2022 | USD | 9.57 | 9.62 | 9.3 | 9.33 | 9.33 | -0.19 (-2.00%) | 4,114,100 |
24 Jun 2022 | USD | 9.79 | 9.84 | 9.51 | 9.52 | 9.52 | -0.11 (-1.14%) | 1,615,000 |
23 Jun 2022 | USD | 9.92 | 9.96 | 9.62 | 9.63 | 9.63 | -0.35 (-3.51%) | 3,709,400 |
22 Jun 2022 | USD | 10.14 | 10.31 | 9.97 | 9.98 | 9.98 | -0.05 (-0.50%) | 4,544,100 |
21 Jun 2022 | USD | 10.44 | 10.54 | 10.02 | 10.03 | 10.03 | -0.57 (-5.38%) | 6,319,900 |
17 Jun 2022 | USD | 11.05 | 11.09 | 10.58 | 10.6 | 10.6 | -0.47 (-4.25%) | 3,819,400 |
16 Jun 2022 | USD | 10.8 | 11.09 | 10.79 | 11.07 | 11.07 | +0.28 (+2.59%) | 3,442,000 |
15 Jun 2022 | USD | 10.75 | 10.89 | 10.73 | 10.79 | 10.79 | +0.02 (+0.19%) | 1,801,700 |
14 Jun 2022 | USD | 10.92 | 10.95 | 10.75 | 10.77 | 10.77 | -0.19 (-1.73%) | 3,409,800 |
13 Jun 2022 | USD | 11.1 | 11.15 | 10.83 | 10.96 | 10.96 | -0.09 (-0.81%) | 5,423,000 |
10 Jun 2022 | USD | 10.88 | 11.05 | 10.8 | 11.05 | 11.05 | +0.06 (+0.55%) | 4,226,700 |
9 Jun 2022 | USD | 10.85 | 11.02 | 10.74 | 10.99 | 10.99 | -0.08 (-0.72%) | 5,000,000 |
8 Jun 2022 | USD | 11.08 | 11.12 | 10.92 | 11.07 | 11.07 | 0.0 (0.0%) | 1,745,600 |
7 Jun 2022 | USD | 11.11 | 11.11 | 10.83 | 11.07 | 11.07 | -0.14 (-1.25%) | 3,970,400 |
6 Jun 2022 | USD | 10.97 | 11.28 | 10.93 | 11.21 | 11.21 | +0.53 (+4.96%) | 9,524,700 |
3 Jun 2022 | USD | 10.54 | 10.7 | 10.5 | 10.68 | 10.68 | -0.06 (-0.56%) | 3,319,800 |
2 Jun 2022 | USD | 10.67 | 10.81 | 10.63 | 10.74 | 10.74 | +0.25 (+2.38%) | 3,157,800 |
1 Jun 2022 | USD | 10.97 | 11 | 10.39 | 10.49 | 10.49 | -0.48 (-4.38%) | 10,980,500 |
31 May 2022 | USD | 11.29 | 11.29 | 10.88 | 10.97 | 10.97 | -0.61 (-5.27%) | 8,554,300 |
27 May 2022 | USD | 11.37 | 11.63 | 11.37 | 11.58 | 11.58 | +0.23 (+2.03%) | 3,204,600 |
26 May 2022 | USD | 11.27 | 11.52 | 11.17 | 11.35 | 11.35 | -0.06 (-0.53%) | 3,442,800 |
25 May 2022 | USD | 11.19 | 11.43 | 11.1 | 11.41 | 11.41 | -0.11 (-0.95%) | 5,643,100 |
24 May 2022 | USD | 11.91 | 11.93 | 11.28 | 11.52 | 11.52 | -0.38 (-3.19%) | 5,496,000 |
23 May 2022 | USD | 11.75 | 11.93 | 11.63 | 11.9 | 11.9 | +0.4 (+3.48%) | 5,717,100 |
20 May 2022 | USD | 11.66 | 11.77 | 11.47 | 11.5 | 11.5 | -0.27 (-2.29%) | 4,461,300 |
19 May 2022 | USD | 11.75 | 11.98 | 11.65 | 11.77 | 11.77 | -0.23 (-1.92%) | 5,012,900 |
18 May 2022 | USD | 12.15 | 12.19 | 11.88 | 12 | 12 | -0.36 (-2.91%) | 7,787,900 |
17 May 2022 | USD | 11.97 | 12.42 | 11.92 | 12.36 | 12.36 | +0.22 (+1.81%) | 7,897,000 |
16 May 2022 | USD | 12.05 | 12.17 | 11.91 | 12.14 | 12.14 | +0.5 (+4.30%) | 10,908,500 |