Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 17.92 | 19.305 | 17.59 | 18.74 | 18.74 | +0.49 (+2.68%) | 322,363 |
4 Aug 2022 | USD | 17.55 | 18.32 | 17.55 | 18.25 | 18.25 | +0.75 (+4.29%) | 196,107 |
3 Aug 2022 | USD | 17.5 | 18.17 | 17.48 | 17.5 | 17.5 | +0.29 (+1.69%) | 229,105 |
2 Aug 2022 | USD | 16.5 | 17.27 | 16.415 | 17.21 | 17.21 | +0.71 (+4.30%) | 214,876 |
1 Aug 2022 | USD | 16.63 | 17.08 | 16.28 | 16.5 | 16.5 | -0.39 (-2.31%) | 457,913 |
29 Jul 2022 | USD | 16.65 | 16.94 | 15.77 | 16.89 | 16.89 | +0.15 (+0.90%) | 336,126 |
28 Jul 2022 | USD | 17.18 | 17.18 | 16.23 | 16.74 | 16.74 | -0.45 (-2.62%) | 367,940 |
27 Jul 2022 | USD | 17.04 | 17.3 | 16.75 | 17.19 | 17.19 | +0.36 (+2.14%) | 293,389 |
26 Jul 2022 | USD | 16.72 | 17.26 | 16.2601 | 16.83 | 16.83 | +0.16 (+0.96%) | 239,396 |
25 Jul 2022 | USD | 17.06 | 17.06 | 16.34 | 16.67 | 16.67 | -0.38 (-2.23%) | 320,655 |
22 Jul 2022 | USD | 17.23 | 17.69 | 17 | 17.05 | 17.05 | -0.17 (-0.99%) | 228,055 |
21 Jul 2022 | USD | 17.85 | 17.85 | 17.08 | 17.22 | 17.22 | -0.5 (-2.82%) | 149,367 |
20 Jul 2022 | USD | 17.28 | 17.93 | 17.19 | 17.72 | 17.72 | +0.4 (+2.31%) | 225,100 |
19 Jul 2022 | USD | 17 | 17.5 | 16.88 | 17.32 | 17.32 | +0.58 (+3.46%) | 257,654 |
18 Jul 2022 | USD | 18.64 | 18.85 | 16.555 | 16.74 | 16.74 | -1.45 (-7.97%) | 238,203 |
15 Jul 2022 | USD | 17.75 | 18.21 | 17.06 | 18.19 | 18.19 | +0.85 (+4.90%) | 355,150 |
14 Jul 2022 | USD | 17.27 | 17.89 | 16.81 | 17.34 | 17.34 | -0.21 (-1.20%) | 296,543 |
13 Jul 2022 | USD | 16.46 | 17.82 | 16.42 | 17.55 | 17.55 | +0.44 (+2.57%) | 521,710 |
12 Jul 2022 | USD | 16.65 | 17.42 | 15.63 | 17.11 | 17.11 | +0.43 (+2.58%) | 599,542 |
11 Jul 2022 | USD | 18.04 | 18.48 | 16.67 | 16.68 | 16.68 | -1.92 (-10.32%) | 697,837 |
8 Jul 2022 | USD | 17.66 | 18.64 | 17.46 | 18.6 | 18.6 | +0.92 (+5.20%) | 559,279 |
7 Jul 2022 | USD | 16.51 | 17.73 | 16.505 | 17.68 | 17.68 | +1.25 (+7.61%) | 461,597 |
6 Jul 2022 | USD | 15.66 | 16.55 | 15.66 | 16.43 | 16.43 | +0.78 (+4.98%) | 339,163 |
5 Jul 2022 | USD | 14.5 | 15.66 | 14.5 | 15.65 | 15.65 | +0.97 (+6.61%) | 372,852 |
1 Jul 2022 | USD | 14.6 | 14.98 | 14.54 | 14.68 | 14.68 | +0.08 (+0.55%) | 288,916 |
30 Jun 2022 | USD | 14.19 | 14.71 | 14.08 | 14.6 | 14.6 | +0.02 (+0.14%) | 517,749 |
29 Jun 2022 | USD | 13.87 | 14.65 | 13.519 | 14.58 | 14.58 | +0.58 (+4.14%) | 315,691 |
28 Jun 2022 | USD | 14.4 | 14.57 | 13.78 | 14 | 14 | -0.36 (-2.51%) | 434,396 |
27 Jun 2022 | USD | 13.85 | 14.42 | 13.48 | 14.36 | 14.36 | +0.73 (+5.36%) | 432,102 |
24 Jun 2022 | USD | 12.27 | 13.69 | 12.11 | 13.63 | 13.63 | +1.61 (+13.39%) | 794,325 |