Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 18.55 | 18.56 | 18.21 | 18.34 | 18.34 | -0.11 (-0.60%) | 61,200 |
3 Aug 2022 | USD | 18.34 | 18.59 | 18.26 | 18.45 | 18.45 | +0.27 (+1.49%) | 111,000 |
2 Aug 2022 | USD | 18.08 | 18.37 | 17.96 | 18.18 | 18.18 | +0.08 (+0.44%) | 78,500 |
1 Aug 2022 | USD | 17.85 | 18.25 | 17.47 | 18.1 | 18.1 | +0.22 (+1.23%) | 98,400 |
29 Jul 2022 | USD | 17.44 | 17.92 | 17.35 | 17.88 | 17.88 | +0.37 (+2.11%) | 103,400 |
28 Jul 2022 | USD | 17.65 | 17.69 | 17.21 | 17.51 | 17.51 | -0.13 (-0.74%) | 102,900 |
27 Jul 2022 | USD | 17.14 | 17.96 | 17.14 | 17.64 | 17.64 | +0.72 (+4.26%) | 126,600 |
26 Jul 2022 | USD | 17.12 | 17.12 | 16.84 | 16.92 | 16.92 | -0.25 (-1.46%) | 50,400 |
25 Jul 2022 | USD | 17.37 | 17.53 | 17.05 | 17.17 | 17.17 | -0.06 (-0.35%) | 62,000 |
22 Jul 2022 | USD | 17.67 | 17.67 | 17.06 | 17.23 | 17.23 | -0.35 (-1.99%) | 88,500 |
21 Jul 2022 | USD | 17.21 | 17.6 | 17.15 | 17.58 | 17.58 | +0.29 (+1.68%) | 77,100 |
20 Jul 2022 | USD | 16.65 | 17.75 | 16.65 | 17.29 | 17.29 | +0.63 (+3.78%) | 95,700 |
19 Jul 2022 | USD | 16.34 | 16.77 | 16.34 | 16.66 | 16.66 | +0.39 (+2.40%) | 150,600 |
18 Jul 2022 | USD | 16.56 | 17.11 | 16.25 | 16.27 | 16.27 | -0.15 (-0.91%) | 80,700 |
15 Jul 2022 | USD | 16.01 | 16.47 | 15.76 | 16.42 | 16.42 | +0.69 (+4.39%) | 118,500 |
14 Jul 2022 | USD | 15.74 | 15.9 | 15.44 | 15.73 | 15.73 | -0.18 (-1.13%) | 92,100 |
13 Jul 2022 | USD | 15.77 | 16.27 | 15.52 | 15.91 | 15.91 | -0.12 (-0.75%) | 101,400 |
12 Jul 2022 | USD | 17.17 | 17.62 | 16.01 | 16.03 | 16.03 | -1.17 (-6.80%) | 97,400 |
11 Jul 2022 | USD | 17.07 | 17.27 | 16.8 | 17.2 | 17.2 | +0.11 (+0.64%) | 70,100 |
8 Jul 2022 | USD | 17.17 | 17.41 | 16.86 | 17.09 | 17.09 | -0.24 (-1.38%) | 79,100 |
7 Jul 2022 | USD | 17.06 | 17.39 | 17.06 | 17.33 | 17.33 | +0.28 (+1.64%) | 60,500 |
6 Jul 2022 | USD | 16.98 | 17.37 | 16.86 | 17.05 | 17.05 | +0.11 (+0.65%) | 72,400 |
5 Jul 2022 | USD | 16.28 | 17.41 | 16.07 | 16.94 | 16.94 | +0.56 (+3.42%) | 81,700 |
1 Jul 2022 | USD | 16.14 | 16.46 | 16.09 | 16.38 | 16.38 | +0.22 (+1.36%) | 62,200 |
30 Jun 2022 | USD | 15.97 | 16.19 | 15.78 | 16.16 | 16.16 | -0.04 (-0.25%) | 142,000 |
29 Jun 2022 | USD | 16.47 | 17.24 | 16.05 | 16.2 | 16.2 | -0.1 (-0.61%) | 116,000 |
28 Jun 2022 | USD | 16.75 | 16.83 | 16.26 | 16.3 | 16.3 | -0.32 (-1.93%) | 121,900 |
27 Jun 2022 | USD | 16.88 | 17.02 | 16.46 | 16.62 | 16.62 | -0.1 (-0.60%) | 150,600 |
24 Jun 2022 | USD | 16.12 | 16.93 | 16.12 | 16.72 | 16.72 | +0.64 (+3.98%) | 475,200 |
23 Jun 2022 | USD | 15.66 | 16.24 | 15.35 | 16.08 | 16.08 | +0.51 (+3.28%) | 135,200 |