Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 14.01 | 14.56 | 13.97 | 14.53 | 14.53 | +0.44 (+3.12%) | 150,800 |
3 Aug 2022 | USD | 14.4 | 14.69 | 13.985 | 14.09 | 14.09 | -0.04 (-0.28%) | 144,500 |
2 Aug 2022 | USD | 13.05 | 14.18 | 13.05 | 14.13 | 14.13 | +0.83 (+6.24%) | 102,700 |
1 Aug 2022 | USD | 13.28 | 13.59 | 13.12 | 13.3 | 13.3 | -0.21 (-1.55%) | 105,600 |
29 Jul 2022 | USD | 13.6 | 13.76 | 13.1 | 13.51 | 13.51 | -0.2 (-1.46%) | 123,700 |
28 Jul 2022 | USD | 14.05 | 14.05 | 13.53 | 13.71 | 13.71 | -0.29 (-2.07%) | 115,296 |
27 Jul 2022 | USD | 14.41 | 14.41 | 13.54 | 14 | 14 | -0.39 (-2.71%) | 147,300 |
26 Jul 2022 | USD | 14.38 | 14.86 | 14.32 | 14.39 | 14.39 | -0.13 (-0.90%) | 118,800 |
25 Jul 2022 | USD | 14.55 | 14.76 | 14.13 | 14.52 | 14.52 | -0.03 (-0.21%) | 114,700 |
22 Jul 2022 | USD | 15.25 | 15.27 | 14.41 | 14.55 | 14.55 | -0.74 (-4.84%) | 194,400 |
21 Jul 2022 | USD | 15.3 | 15.57 | 14.99 | 15.29 | 15.29 | +0.03 (+0.20%) | 190,500 |
20 Jul 2022 | USD | 15.44 | 15.89 | 15.12 | 15.26 | 15.26 | -0.16 (-1.04%) | 592,900 |
19 Jul 2022 | USD | 14.82 | 15.49 | 14.82 | 15.42 | 15.42 | +0.72 (+4.90%) | 202,400 |
18 Jul 2022 | USD | 14.89 | 15.24 | 14.41 | 14.7 | 14.7 | -0.02 (-0.14%) | 222,600 |
15 Jul 2022 | USD | 14.17 | 14.77 | 13.69 | 14.72 | 14.72 | +0.82 (+5.90%) | 248,400 |
14 Jul 2022 | USD | 13.39 | 13.92 | 13.29 | 13.9 | 13.9 | +0.39 (+2.89%) | 318,338 |
13 Jul 2022 | USD | 13.79 | 14.05 | 13.17 | 13.51 | 13.51 | -0.18 (-1.31%) | 228,700 |
12 Jul 2022 | USD | 13.46 | 13.74 | 12.83 | 13.69 | 13.69 | +0.28 (+2.09%) | 130,400 |
11 Jul 2022 | USD | 14.1 | 14.21 | 12.82 | 13.41 | 13.41 | -0.83 (-5.83%) | 178,200 |
8 Jul 2022 | USD | 13.54 | 14.545 | 13.54 | 14.24 | 14.24 | +0.5 (+3.64%) | 432,900 |
7 Jul 2022 | USD | 13.48 | 14.05 | 13.33 | 13.74 | 13.74 | +0.31 (+2.31%) | 193,000 |
6 Jul 2022 | USD | 13.48 | 13.67 | 13.13 | 13.43 | 13.43 | +0.06 (+0.45%) | 311,600 |
5 Jul 2022 | USD | 12.76 | 13.43 | 12.76 | 13.37 | 13.37 | +0.44 (+3.40%) | 253,200 |
1 Jul 2022 | USD | 12.82 | 13.17 | 12.77 | 12.93 | 12.93 | +0.11 (+0.86%) | 145,200 |
30 Jun 2022 | USD | 12.06 | 12.835 | 11.91 | 12.82 | 12.82 | +0.42 (+3.39%) | 160,700 |
29 Jun 2022 | USD | 12.46 | 12.48 | 12.08 | 12.4 | 12.4 | -0.05 (-0.40%) | 174,900 |
28 Jun 2022 | USD | 12.95 | 13.12 | 12.34 | 12.45 | 12.45 | -0.5 (-3.86%) | 175,100 |
27 Jun 2022 | USD | 13.35 | 13.36 | 12.74 | 12.95 | 12.95 | -0.44 (-3.29%) | 144,400 |
24 Jun 2022 | USD | 13.34 | 13.56 | 12.67 | 13.39 | 13.39 | +0.07 (+0.53%) | 878,900 |
23 Jun 2022 | USD | 12.88 | 13.35 | 12.7 | 13.32 | 13.32 | +0.59 (+4.63%) | 295,100 |