Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2022 | USD | 11.61 | 11.66 | 11.46 | 11.64 | 11.64 | +0.06 (+0.52%) | 3,287,800 |
12 May 2022 | USD | 11.1 | 11.74 | 10.99 | 11.58 | 11.58 | +0.29 (+2.57%) | 10,454,400 |
11 May 2022 | USD | 10.99 | 11.34 | 10.93 | 11.29 | 11.29 | +0.38 (+3.48%) | 11,871,300 |
10 May 2022 | USD | 10.89 | 10.95 | 10.78 | 10.91 | 10.91 | +0.23 (+2.15%) | 2,171,500 |
9 May 2022 | USD | 11.03 | 11.15 | 10.58 | 10.68 | 10.68 | -0.32 (-2.91%) | 5,456,300 |
6 May 2022 | USD | 11 | 11.14 | 10.91 | 11 | 11 | +0.02 (+0.18%) | 2,274,000 |
5 May 2022 | USD | 10.93 | 11.08 | 10.79 | 10.98 | 10.98 | +0.23 (+2.14%) | 4,795,500 |
4 May 2022 | USD | 10.72 | 10.77 | 10.56 | 10.75 | 10.75 | +0.26 (+2.48%) | 3,058,600 |
3 May 2022 | USD | 10.56 | 10.67 | 10.4 | 10.49 | 10.49 | -0.04 (-0.38%) | 1,442,200 |
2 May 2022 | USD | 10.42 | 10.66 | 10.35 | 10.53 | 10.53 | +0.11 (+1.06%) | 1,485,600 |
29 Apr 2022 | USD | 10.73 | 10.74 | 10.4 | 10.42 | 10.42 | -0.34 (-3.16%) | 2,776,000 |
28 Apr 2022 | USD | 10.93 | 10.96 | 10.72 | 10.76 | 10.76 | -0.1 (-0.92%) | 3,347,900 |
27 Apr 2022 | USD | 10.77 | 10.88 | 10.68 | 10.86 | 10.86 | -0.02 (-0.18%) | 2,445,200 |
26 Apr 2022 | USD | 10.9 | 10.95 | 10.66 | 10.88 | 10.88 | +0.23 (+2.16%) | 4,146,600 |
25 Apr 2022 | USD | 10.64 | 10.75 | 10.47 | 10.65 | 10.65 | +0.07 (+0.66%) | 2,619,500 |
22 Apr 2022 | USD | 10.69 | 10.76 | 10.53 | 10.58 | 10.58 | -0.09 (-0.84%) | 2,127,600 |
21 Apr 2022 | USD | 10.83 | 10.83 | 10.52 | 10.67 | 10.67 | -0.24 (-2.20%) | 3,105,000 |
20 Apr 2022 | USD | 10.95 | 11.01 | 10.65 | 10.91 | 10.91 | -0.02 (-0.18%) | 2,413,700 |
19 Apr 2022 | USD | 11.18 | 11.23 | 10.9 | 10.93 | 10.93 | -0.23 (-2.06%) | 4,105,800 |
18 Apr 2022 | USD | 11.2 | 11.31 | 11.12 | 11.16 | 11.16 | +0.25 (+2.29%) | 7,362,600 |
14 Apr 2022 | USD | 11.09 | 11.14 | 10.87 | 10.91 | 10.91 | -0.16 (-1.45%) | 3,848,800 |
13 Apr 2022 | USD | 11.01 | 11.22 | 10.87 | 11.07 | 11.07 | +0.05 (+0.45%) | 6,687,600 |
12 Apr 2022 | USD | 11 | 11.1 | 10.85 | 11.02 | 11.02 | +0.19 (+1.75%) | 6,973,300 |
11 Apr 2022 | USD | 10.68 | 10.88 | 10.59 | 10.83 | 10.83 | +0.3 (+2.85%) | 6,523,000 |
8 Apr 2022 | USD | 10.26 | 10.53 | 10.26 | 10.53 | 10.53 | +0.28 (+2.73%) | 5,205,400 |
7 Apr 2022 | USD | 10.31 | 10.33 | 10.16 | 10.25 | 10.25 | -0.1 (-0.97%) | 1,528,600 |
6 Apr 2022 | USD | 10.25 | 10.45 | 10.18 | 10.35 | 10.35 | +0.01 (+0.10%) | 2,492,900 |
5 Apr 2022 | USD | 10.32 | 10.54 | 10.18 | 10.34 | 10.34 | +0.36 (+3.61%) | 3,034,900 |
4 Apr 2022 | USD | 9.9 | 10.03 | 9.84 | 9.98 | 9.98 | +0.29 (+2.99%) | 1,824,400 |
1 Apr 2022 | USD | 10 | 10.06 | 9.66 | 9.69 | 9.69 | -0.17 (-1.72%) | 2,034,400 |