Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | USD | 18.01 | 18.53 | 16.25 | 16.39 | 16.39 | -1.7 (-9.40%) | 207,000 |
21 Jul 2022 | USD | 18.35 | 19.11 | 17.37 | 18.09 | 18.09 | -0.39 (-2.11%) | 187,900 |
20 Jul 2022 | USD | 17.49 | 18.66 | 17.04 | 18.48 | 18.48 | +1.32 (+7.69%) | 298,300 |
19 Jul 2022 | USD | 16.12 | 17.67 | 15.9 | 17.16 | 17.16 | +1.1 (+6.85%) | 371,800 |
18 Jul 2022 | USD | 16.39 | 16.71 | 15.86 | 16.06 | 16.06 | +0.12 (+0.75%) | 232,700 |
15 Jul 2022 | USD | 15.3 | 16.04 | 14.7 | 15.94 | 15.94 | +0.97 (+6.48%) | 170,300 |
14 Jul 2022 | USD | 14.98 | 15.59 | 14.87 | 14.97 | 14.97 | -0.21 (-1.38%) | 422,200 |
13 Jul 2022 | USD | 15.1 | 15.82 | 14.415 | 15.18 | 15.18 | -0.32 (-2.06%) | 464,000 |
12 Jul 2022 | USD | 16.5 | 16.73 | 14.85 | 15.5 | 15.5 | -1.03 (-6.23%) | 829,900 |
11 Jul 2022 | USD | 17.98 | 18.27 | 16.33 | 16.53 | 16.53 | -1.69 (-9.28%) | 628,400 |
8 Jul 2022 | USD | 17.05 | 18.86 | 16.455 | 18.22 | 18.22 | +0.98 (+5.68%) | 299,500 |
7 Jul 2022 | USD | 16.95 | 18.03 | 16.36 | 17.24 | 17.24 | +0.31 (+1.83%) | 364,900 |
6 Jul 2022 | USD | 17.45 | 18.35 | 16.89 | 16.93 | 16.93 | -0.5 (-2.87%) | 446,000 |
5 Jul 2022 | USD | 16.05 | 17.44 | 15.75 | 17.43 | 17.43 | +1.27 (+7.86%) | 400,300 |
1 Jul 2022 | USD | 15.44 | 16.18 | 15.26 | 16.16 | 16.16 | +0.64 (+4.12%) | 206,900 |
30 Jun 2022 | USD | 14.93 | 15.72 | 14.6 | 15.52 | 15.52 | +0.24 (+1.57%) | 202,700 |
29 Jun 2022 | USD | 15.3 | 15.49 | 14.49 | 15.28 | 15.28 | -0.03 (-0.20%) | 149,500 |
28 Jun 2022 | USD | 15.29 | 15.888 | 14.65 | 15.31 | 15.31 | +0.04 (+0.26%) | 292,800 |
27 Jun 2022 | USD | 15.91 | 16.455 | 15.07 | 15.27 | 15.27 | -0.43 (-2.74%) | 237,100 |
24 Jun 2022 | USD | 16.17 | 17.25 | 15.57 | 15.7 | 15.7 | -0.04 (-0.25%) | 2,280,400 |
23 Jun 2022 | USD | 15.06 | 15.77 | 15.06 | 15.74 | 15.74 | +0.63 (+4.17%) | 250,500 |
22 Jun 2022 | USD | 14.55 | 15.48 | 14.365 | 15.11 | 15.11 | +0.47 (+3.21%) | 352,900 |
21 Jun 2022 | USD | 14.47 | 15.44 | 14.135 | 14.64 | 14.64 | +0.38 (+2.66%) | 475,000 |
17 Jun 2022 | USD | 13.34 | 14.67 | 13.34 | 14.26 | 14.26 | +1.07 (+8.11%) | 702,900 |
16 Jun 2022 | USD | 13.64 | 14.4 | 12.635 | 13.19 | 13.19 | -0.85 (-6.05%) | 535,200 |
15 Jun 2022 | USD | 13.99 | 14.45 | 13.32 | 14.04 | 14.04 | +0.18 (+1.30%) | 449,600 |
14 Jun 2022 | USD | 13.51 | 13.89 | 12.79 | 13.86 | 13.86 | +0.46 (+3.43%) | 169,300 |
13 Jun 2022 | USD | 13.64 | 13.99 | 12.96 | 13.4 | 13.4 | -0.93 (-6.49%) | 376,000 |
10 Jun 2022 | USD | 14.45 | 14.5 | 13.57 | 14.33 | 14.33 | -0.36 (-2.45%) | 241,800 |
9 Jun 2022 | USD | 14.41 | 14.86 | 13.745 | 14.69 | 14.69 | +0.2 (+1.38%) | 714,300 |