Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 10.88 | 11.11 | 10.83 | 11.07 | 11.07 | +0.24 (+2.22%) | 264,500 |
10 Aug 2022 | USD | 10.72 | 10.87 | 10.71 | 10.83 | 10.83 | +0.18 (+1.69%) | 231,100 |
9 Aug 2022 | USD | 10.71 | 10.71 | 10.53 | 10.65 | 10.65 | +0.01 (+0.09%) | 199,100 |
8 Aug 2022 | USD | 10.53 | 10.84 | 10.52 | 10.64 | 10.64 | +0.2 (+1.92%) | 360,800 |
5 Aug 2022 | USD | 10.4 | 10.46 | 10.29 | 10.44 | 10.44 | -0.03 (-0.29%) | 179,800 |
4 Aug 2022 | USD | 10.51 | 10.64 | 10.4 | 10.47 | 10.47 | -0.04 (-0.38%) | 258,600 |
3 Aug 2022 | USD | 10.84 | 10.96 | 10.33 | 10.51 | 10.51 | -0.47 (-4.28%) | 526,900 |
2 Aug 2022 | USD | 11.14 | 11.23 | 10.98 | 10.98 | 10.98 | -0.18 (-1.61%) | 159,300 |
1 Aug 2022 | USD | 11.15 | 11.25 | 11.01 | 11.16 | 11.16 | -0.07 (-0.62%) | 224,900 |
29 Jul 2022 | USD | 11.31 | 11.35 | 11.2 | 11.23 | 11.23 | -0.13 (-1.14%) | 223,557 |
28 Jul 2022 | USD | 11.09 | 11.4 | 11.01 | 11.36 | 11.36 | +0.36 (+3.27%) | 270,400 |
27 Jul 2022 | USD | 10.93 | 11.06 | 10.93 | 11 | 11 | +0.06 (+0.55%) | 221,100 |
26 Jul 2022 | USD | 10.86 | 11.06 | 10.83 | 10.94 | 10.94 | +0.11 (+1.02%) | 159,200 |
25 Jul 2022 | USD | 10.8 | 10.94 | 10.76 | 10.83 | 10.83 | +0.09 (+0.84%) | 200,500 |
22 Jul 2022 | USD | 10.75 | 10.85 | 10.62 | 10.74 | 10.74 | -0.02 (-0.19%) | 265,300 |
21 Jul 2022 | USD | 10.8 | 10.88 | 10.56 | 10.76 | 10.76 | -0.14 (-1.28%) | 227,700 |
20 Jul 2022 | USD | 10.9 | 11.04 | 10.66 | 10.9 | 10.9 | 0.0 (0.0%) | 342,700 |
19 Jul 2022 | USD | 10.71 | 10.96 | 10.67 | 10.9 | 10.9 | +0.32 (+3.02%) | 322,400 |
18 Jul 2022 | USD | 10.5 | 10.59 | 10.38 | 10.58 | 10.58 | +0.2 (+1.93%) | 210,100 |
15 Jul 2022 | USD | 10.44 | 10.44 | 10.17 | 10.38 | 10.38 | +0.15 (+1.47%) | 568,900 |
14 Jul 2022 | USD | 9.98 | 10.25 | 9.84 | 10.23 | 10.23 | +0.16 (+1.59%) | 315,900 |
13 Jul 2022 | USD | 10.17 | 10.26 | 10.06 | 10.07 | 10.07 | -0.19 (-1.85%) | 216,700 |
12 Jul 2022 | USD | 10.12 | 10.32 | 10.06 | 10.26 | 10.26 | +0.1 (+0.98%) | 545,600 |
11 Jul 2022 | USD | 10.34 | 10.48 | 10.14 | 10.16 | 10.16 | -0.21 (-2.03%) | 319,600 |
8 Jul 2022 | USD | 10.42 | 10.52 | 10.32 | 10.37 | 10.37 | -0.08 (-0.77%) | 203,000 |
7 Jul 2022 | USD | 10.58 | 10.76 | 10.41 | 10.45 | 10.45 | +0.24 (+2.35%) | 297,700 |
6 Jul 2022 | USD | 10.48 | 10.63 | 10.15 | 10.21 | 10.21 | -0.41 (-3.86%) | 309,400 |
5 Jul 2022 | USD | 10.67 | 10.67 | 10.4 | 10.62 | 10.62 | -0.21 (-1.94%) | 290,100 |
1 Jul 2022 | USD | 10.65 | 10.85 | 10.63 | 10.83 | 10.83 | +0.08 (+0.74%) | 330,500 |
30 Jun 2022 | USD | 10.55 | 10.81 | 10.48 | 10.75 | 10.75 | +0.1 (+0.94%) | 237,000 |