Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 16.07 | 16.24 | 15.77 | 15.86 | 15.86 | -0.17 (-1.06%) | 171,600 |
3 Aug 2022 | USD | 16.13 | 16.32 | 15.98 | 16.03 | 16.03 | +0.03 (+0.19%) | 161,200 |
2 Aug 2022 | USD | 16.08 | 16.25 | 15.92 | 16 | 16 | -0.32 (-1.96%) | 186,300 |
1 Aug 2022 | USD | 15.77 | 16.64 | 15.77 | 16.32 | 16.32 | +0.35 (+2.19%) | 196,100 |
29 Jul 2022 | USD | 16.58 | 16.65 | 15.94 | 15.97 | 15.97 | -0.7 (-4.20%) | 143,300 |
28 Jul 2022 | USD | 17.06 | 17.31 | 16.65 | 16.67 | 16.67 | -0.34 (-2.00%) | 224,000 |
27 Jul 2022 | USD | 16.87 | 17.01 | 16.32 | 17.01 | 17.01 | +0.58 (+3.53%) | 218,000 |
26 Jul 2022 | USD | 16.26 | 16.76 | 16.14 | 16.43 | 16.43 | -0.11 (-0.67%) | 570,300 |
25 Jul 2022 | USD | 16.78 | 16.82 | 16.39 | 16.54 | 16.54 | -0.23 (-1.37%) | 125,000 |
22 Jul 2022 | USD | 17.19 | 17.26 | 16.73 | 16.77 | 16.77 | -0.38 (-2.22%) | 141,900 |
21 Jul 2022 | USD | 17.07 | 17.17 | 16.7 | 17.15 | 17.15 | -0.02 (-0.12%) | 135,000 |
20 Jul 2022 | USD | 16.58 | 17.19 | 16.58 | 17.17 | 17.17 | +0.48 (+2.88%) | 200,300 |
19 Jul 2022 | USD | 16.45 | 16.94 | 16.43 | 16.69 | 16.69 | +0.58 (+3.60%) | 213,800 |
18 Jul 2022 | USD | 16.07 | 16.51 | 16.02 | 16.11 | 16.11 | +0.18 (+1.13%) | 310,300 |
15 Jul 2022 | USD | 15.87 | 16.02 | 15.48 | 15.93 | 15.93 | +0.45 (+2.91%) | 379,600 |
14 Jul 2022 | USD | 15.32 | 15.54 | 14.88 | 15.48 | 15.48 | -0.07 (-0.45%) | 260,500 |
13 Jul 2022 | USD | 15.13 | 15.72 | 15.13 | 15.55 | 15.55 | +0.04 (+0.26%) | 394,600 |
12 Jul 2022 | USD | 14.79 | 15.66 | 14.79 | 15.51 | 15.51 | +0.73 (+4.94%) | 529,500 |
11 Jul 2022 | USD | 15.24 | 15.57 | 14 | 14.78 | 14.78 | -0.68 (-4.40%) | 576,200 |
8 Jul 2022 | USD | 16 | 16 | 15.02 | 15.46 | 15.46 | +0.12 (+0.78%) | 289,500 |
7 Jul 2022 | USD | 14.9 | 15.48 | 14.68 | 15.34 | 15.34 | +0.66 (+4.50%) | 270,200 |
6 Jul 2022 | USD | 15.9 | 15.97 | 14.65 | 14.68 | 14.68 | -1.32 (-8.25%) | 528,300 |
5 Jul 2022 | USD | 15.65 | 16.08 | 15.42 | 16 | 16 | +0.06 (+0.38%) | 308,800 |
1 Jul 2022 | USD | 16.32 | 16.39 | 15.6 | 15.94 | 15.94 | -0.48 (-2.92%) | 341,900 |
30 Jun 2022 | USD | 16.5 | 16.72 | 16.22 | 16.42 | 16.42 | -0.16 (-0.97%) | 791,800 |
29 Jun 2022 | USD | 17.78 | 17.78 | 16.52 | 16.58 | 16.58 | -1.1 (-6.22%) | 319,800 |
28 Jun 2022 | USD | 18.01 | 18.57 | 17.59 | 17.68 | 17.68 | -0.26 (-1.45%) | 504,400 |
27 Jun 2022 | USD | 16.95 | 17.98 | 16.95 | 17.94 | 17.94 | +1.17 (+6.98%) | 523,100 |
24 Jun 2022 | USD | 17.13 | 18.04 | 16.77 | 16.77 | 16.77 | -0.08 (-0.47%) | 2,065,100 |
23 Jun 2022 | USD | 17.25 | 17.71 | 16.81 | 16.85 | 16.85 | -0.45 (-2.60%) | 477,700 |