Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 15.79 | 15.79 | 15.42 | 15.66 | 15.66 | -0.01 (-0.06%) | 28,400 |
8 Aug 2022 | USD | 15.98 | 16.14 | 15.43 | 15.67 | 15.67 | -0.24 (-1.51%) | 33,100 |
5 Aug 2022 | USD | 15.97 | 16.31 | 15 | 15.91 | 15.91 | -0.29 (-1.79%) | 29,400 |
4 Aug 2022 | USD | 15.91 | 16.34 | 15.78 | 16.2 | 16.2 | +0.16 (+1.00%) | 33,500 |
3 Aug 2022 | USD | 15.81 | 16.17 | 15.29 | 16.04 | 16.04 | +0.38 (+2.43%) | 30,100 |
2 Aug 2022 | USD | 15.87 | 15.95 | 15.35 | 15.66 | 15.66 | -0.12 (-0.76%) | 40,500 |
1 Aug 2022 | USD | 15.59 | 16.01 | 15.22 | 15.78 | 15.78 | +0.07 (+0.45%) | 32,400 |
29 Jul 2022 | USD | 15.92 | 15.92 | 15.12 | 15.71 | 15.71 | -0.06 (-0.38%) | 52,000 |
28 Jul 2022 | USD | 16.36 | 16.38 | 15.43 | 15.77 | 15.77 | -0.71 (-4.31%) | 49,000 |
27 Jul 2022 | USD | 15.85 | 16.58 | 15.84 | 16.48 | 16.48 | +0.78 (+4.97%) | 31,200 |
26 Jul 2022 | USD | 15.84 | 15.84 | 15.47 | 15.7 | 15.7 | -0.27 (-1.69%) | 30,800 |
25 Jul 2022 | USD | 16.17 | 16.34 | 15.89 | 15.97 | 15.97 | -0.08 (-0.50%) | 33,600 |
22 Jul 2022 | USD | 16.24 | 16.24 | 15.75 | 16.05 | 16.05 | -0.04 (-0.25%) | 29,100 |
21 Jul 2022 | USD | 16.4 | 16.4 | 15.95 | 16.09 | 16.09 | -0.52 (-3.13%) | 31,900 |
20 Jul 2022 | USD | 16.21 | 16.79 | 16.18 | 16.61 | 16.61 | +0.45 (+2.78%) | 45,100 |
19 Jul 2022 | USD | 16.14 | 16.55 | 16.01 | 16.16 | 16.16 | +0.1 (+0.62%) | 56,700 |
18 Jul 2022 | USD | 15.87 | 16.18 | 15.27 | 16.06 | 16.06 | +0.19 (+1.20%) | 30,900 |
15 Jul 2022 | USD | 15.56 | 16.09 | 15.48 | 15.87 | 15.87 | +0.57 (+3.73%) | 50,200 |
14 Jul 2022 | USD | 14.6 | 15.5 | 14.6 | 15.3 | 15.3 | +0.43 (+2.89%) | 46,600 |
13 Jul 2022 | USD | 14.54 | 14.95 | 14.47 | 14.87 | 14.87 | +0.17 (+1.16%) | 31,000 |
12 Jul 2022 | USD | 14.56 | 14.81 | 14.45 | 14.7 | 14.7 | +0.17 (+1.17%) | 38,300 |
11 Jul 2022 | USD | 15 | 15.5 | 14.53 | 14.53 | 14.53 | -0.5 (-3.33%) | 20,500 |
8 Jul 2022 | USD | 15.04 | 15.1 | 14.47 | 15.03 | 15.03 | +0.08 (+0.54%) | 47,900 |
7 Jul 2022 | USD | 14.8 | 15.01 | 14.76 | 14.95 | 14.95 | +0.35 (+2.40%) | 44,100 |
6 Jul 2022 | USD | 15.69 | 15.69 | 14.57 | 14.6 | 14.6 | -1.14 (-7.24%) | 58,800 |
5 Jul 2022 | USD | 15.72 | 15.98 | 15.35 | 15.74 | 15.74 | -0.31 (-1.93%) | 62,200 |
1 Jul 2022 | USD | 16.01 | 16.38 | 15.68 | 16.05 | 16.05 | -0.11 (-0.68%) | 34,900 |
30 Jun 2022 | USD | 15.48 | 16.17 | 15.47 | 16.16 | 16.16 | +0.48 (+3.06%) | 56,200 |
29 Jun 2022 | USD | 15.57 | 15.79 | 15.46 | 15.68 | 15.68 | +0.22 (+1.42%) | 45,100 |
28 Jun 2022 | USD | 15.65 | 16.02 | 15.46 | 15.46 | 15.46 | -0.25 (-1.59%) | 44,800 |