Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 18.09 | 18.75 | 17.67 | 18.51 | 18.51 | +0.46 (+2.55%) | 316,200 |
3 Aug 2022 | USD | 17.78 | 18.17 | 17.65 | 18.05 | 18.05 | +0.3 (+1.69%) | 218,600 |
2 Aug 2022 | USD | 17.22 | 17.81 | 17.07 | 17.75 | 17.75 | +0.75 (+4.41%) | 175,900 |
1 Aug 2022 | USD | 17.05 | 17.41 | 16.88 | 17 | 17 | -0.19 (-1.11%) | 179,700 |
29 Jul 2022 | USD | 17.47 | 17.59 | 17.07 | 17.19 | 17.19 | -0.21 (-1.21%) | 204,800 |
28 Jul 2022 | USD | 17.53 | 17.535 | 16.841 | 17.4 | 17.4 | -0.04 (-0.23%) | 146,600 |
27 Jul 2022 | USD | 17.51 | 17.6 | 16.96 | 17.44 | 17.44 | -0.06 (-0.34%) | 113,300 |
26 Jul 2022 | USD | 17.36 | 17.6 | 16.99 | 17.5 | 17.5 | -0.01 (-0.06%) | 104,100 |
25 Jul 2022 | USD | 17.07 | 17.67 | 17.07 | 17.51 | 17.51 | +0.4 (+2.34%) | 139,600 |
22 Jul 2022 | USD | 17.65 | 17.79 | 17 | 17.11 | 17.11 | -0.45 (-2.56%) | 204,300 |
21 Jul 2022 | USD | 17.22 | 17.58 | 17.16 | 17.56 | 17.56 | +0.31 (+1.80%) | 176,600 |
20 Jul 2022 | USD | 16.73 | 17.28 | 16.73 | 17.25 | 17.25 | +0.35 (+2.07%) | 213,100 |
19 Jul 2022 | USD | 16.85 | 17.18 | 16.64 | 16.9 | 16.9 | +0.01 (+0.06%) | 241,200 |
18 Jul 2022 | USD | 16.62 | 17.28 | 16.61 | 16.89 | 16.89 | +0.36 (+2.18%) | 238,600 |
15 Jul 2022 | USD | 17.28 | 17.28 | 16.45 | 16.53 | 16.53 | -0.45 (-2.65%) | 332,800 |
14 Jul 2022 | USD | 16.94 | 17.12 | 16.67 | 16.98 | 16.98 | -0.2 (-1.16%) | 238,200 |
13 Jul 2022 | USD | 17.1 | 17.52 | 17.03 | 17.18 | 17.18 | -0.36 (-2.05%) | 314,500 |
12 Jul 2022 | USD | 17.38 | 17.62 | 17.06 | 17.54 | 17.54 | +0.06 (+0.34%) | 211,200 |
11 Jul 2022 | USD | 18.21 | 18.22 | 17.38 | 17.48 | 17.48 | -0.84 (-4.59%) | 355,300 |
8 Jul 2022 | USD | 18.26 | 18.49 | 17.99 | 18.32 | 18.32 | -0.09 (-0.49%) | 210,300 |
7 Jul 2022 | USD | 19.25 | 19.3 | 18.38 | 18.41 | 18.41 | -0.85 (-4.41%) | 241,700 |
6 Jul 2022 | USD | 18.63 | 19.32 | 18.42 | 19.26 | 19.26 | +0.72 (+3.88%) | 234,300 |
5 Jul 2022 | USD | 18.07 | 18.59 | 17.89 | 18.54 | 18.54 | +0.38 (+2.09%) | 357,300 |
1 Jul 2022 | USD | 17.42 | 18.31 | 17.42 | 18.16 | 18.16 | +0.44 (+2.48%) | 217,300 |
30 Jun 2022 | USD | 17.44 | 18.15 | 17.44 | 17.72 | 17.72 | -0.05 (-0.28%) | 360,100 |
29 Jun 2022 | USD | 18.09 | 18.59 | 17.31 | 17.77 | 17.77 | -0.36 (-1.99%) | 358,600 |
28 Jun 2022 | USD | 18.81 | 19.3 | 18.06 | 18.13 | 18.13 | -0.65 (-3.46%) | 519,300 |
27 Jun 2022 | USD | 18.38 | 19.2 | 18.24 | 18.78 | 18.78 | +0.48 (+2.62%) | 449,200 |
24 Jun 2022 | USD | 17.3 | 18.31 | 17.185 | 18.3 | 18.3 | +1.04 (+6.03%) | 775,100 |
23 Jun 2022 | USD | 16.98 | 17.3 | 16.84 | 17.26 | 17.26 | +0.28 (+1.65%) | 185,300 |