Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 16.63 | 16.72 | 16.6 | 16.65 | 16.65 | +0.03 (+0.18%) | 13,500 |
5 Aug 2022 | USD | 16.61 | 16.65 | 16.3 | 16.62 | 16.62 | +0.2 (+1.22%) | 15,100 |
4 Aug 2022 | USD | 16.53 | 16.83 | 16.38 | 16.42 | 16.42 | -0.25 (-1.50%) | 15,000 |
3 Aug 2022 | USD | 16.6 | 16.77 | 16.46 | 16.67 | 16.67 | +0.13 (+0.79%) | 9,500 |
2 Aug 2022 | USD | 16.38 | 16.66 | 16.38 | 16.54 | 16.54 | -0.01 (-0.06%) | 14,600 |
1 Aug 2022 | USD | 16.41 | 16.7 | 16.05 | 16.55 | 16.55 | -0.18 (-1.08%) | 16,300 |
29 Jul 2022 | USD | 16.11 | 16.76 | 16.11 | 16.73 | 16.73 | +0.74 (+4.63%) | 6,400 |
28 Jul 2022 | USD | 16.34 | 16.4 | 15.67 | 15.99 | 15.99 | -0.23 (-1.42%) | 59,900 |
27 Jul 2022 | USD | 16.16 | 16.4 | 15.77 | 16.22 | 16.22 | +0.03 (+0.19%) | 13,300 |
26 Jul 2022 | USD | 16.1 | 16.64 | 16 | 16.19 | 16.19 | +0.19 (+1.19%) | 12,000 |
25 Jul 2022 | USD | 16 | 16.96 | 16 | 16 | 16 | +0.21 (+1.33%) | 21,000 |
22 Jul 2022 | USD | 15.79 | 15.91 | 15.69 | 15.79 | 15.79 | -0.17 (-1.07%) | 4,700 |
21 Jul 2022 | USD | 16.02 | 16.2 | 15.37 | 15.96 | 15.96 | -0.22 (-1.36%) | 39,700 |
20 Jul 2022 | USD | 15.46 | 16.41 | 15.25 | 16.18 | 16.18 | +0.72 (+4.66%) | 21,200 |
19 Jul 2022 | USD | 15.49 | 15.92 | 14.91 | 15.46 | 15.46 | +0.37 (+2.45%) | 24,800 |
18 Jul 2022 | USD | 15.37 | 15.42 | 14.82 | 15.09 | 15.09 | -0.13 (-0.85%) | 17,500 |
15 Jul 2022 | USD | 15.04 | 15.34 | 14.87 | 15.22 | 15.22 | +0.36 (+2.42%) | 18,100 |
14 Jul 2022 | USD | 14.87 | 14.97 | 14.7 | 14.86 | 14.86 | -0.16 (-1.07%) | 34,900 |
13 Jul 2022 | USD | 14.75 | 15.05 | 14.75 | 15.02 | 15.02 | +0.21 (+1.42%) | 19,700 |
12 Jul 2022 | USD | 14.95 | 15 | 14.76 | 14.81 | 14.81 | -0.14 (-0.94%) | 13,300 |
11 Jul 2022 | USD | 15.01 | 15.24 | 14.85 | 14.95 | 14.95 | -0.19 (-1.25%) | 9,400 |
8 Jul 2022 | USD | 15.24 | 15.27 | 15 | 15.14 | 15.14 | 0.0 (0.0%) | 13,200 |
7 Jul 2022 | USD | 15.08 | 15.27 | 14.79 | 15.14 | 15.14 | +0.21 (+1.41%) | 6,500 |
6 Jul 2022 | USD | 15.19 | 15.19 | 14.92 | 14.93 | 14.93 | -0.25 (-1.65%) | 14,400 |
5 Jul 2022 | USD | 14.8 | 15.3 | 14.75 | 15.18 | 15.18 | +0.31 (+2.08%) | 19,000 |
1 Jul 2022 | USD | 14.46 | 14.99 | 14.46 | 14.87 | 14.87 | +0.37 (+2.55%) | 31,800 |
30 Jun 2022 | USD | 14.52 | 14.52 | 14.16 | 14.5 | 14.5 | -0.11 (-0.75%) | 16,800 |
29 Jun 2022 | USD | 14.66 | 14.68 | 14.58 | 14.61 | 14.61 | -0.2 (-1.35%) | 8,400 |
28 Jun 2022 | USD | 15.08 | 15.17 | 14.8 | 14.81 | 14.81 | -0.19 (-1.27%) | 10,800 |
27 Jun 2022 | USD | 15 | 15.16 | 14.71 | 15 | 15 | -0.14 (-0.92%) | 38,500 |