Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 13.42 | 14 | 13.25 | 13.74 | 13.74 | +0.59 (+4.49%) | 191,700 |
9 Aug 2022 | USD | 13.35 | 13.52 | 13.05 | 13.15 | 13.15 | -0.32 (-2.38%) | 188,300 |
8 Aug 2022 | USD | 13.99 | 14.2 | 13.46 | 13.47 | 13.47 | -0.55 (-3.92%) | 210,200 |
5 Aug 2022 | USD | 13.87 | 14.41 | 13.82 | 14.02 | 14.02 | +0.01 (+0.07%) | 185,700 |
4 Aug 2022 | USD | 14.06 | 14.35 | 13.82 | 14.01 | 14.01 | -0.19 (-1.34%) | 205,500 |
3 Aug 2022 | USD | 14.45 | 14.47 | 13.5 | 14.2 | 14.2 | -0.17 (-1.18%) | 471,600 |
2 Aug 2022 | USD | 16 | 16.77 | 14.1 | 14.37 | 14.37 | -5.17 (-26.46%) | 1,159,700 |
1 Aug 2022 | USD | 18.7 | 19.66 | 18.52 | 19.54 | 19.54 | +0.8 (+4.27%) | 162,900 |
29 Jul 2022 | USD | 17.78 | 18.84 | 17.56 | 18.74 | 18.74 | +0.81 (+4.52%) | 118,100 |
28 Jul 2022 | USD | 18.19 | 18.22 | 17.57 | 17.93 | 17.93 | -0.13 (-0.72%) | 48,700 |
27 Jul 2022 | USD | 17.45 | 18.17 | 17.45 | 18.06 | 18.06 | +0.73 (+4.21%) | 89,000 |
26 Jul 2022 | USD | 16.78 | 17.43 | 16.36 | 17.33 | 17.33 | +0.36 (+2.12%) | 37,200 |
25 Jul 2022 | USD | 17.81 | 17.81 | 16.89 | 16.97 | 16.97 | -0.65 (-3.69%) | 70,300 |
22 Jul 2022 | USD | 17.56 | 17.94 | 17.3 | 17.62 | 17.62 | +0.1 (+0.57%) | 96,800 |
21 Jul 2022 | USD | 17.33 | 17.54 | 17.17 | 17.52 | 17.52 | +0.22 (+1.27%) | 85,300 |
20 Jul 2022 | USD | 17.07 | 17.4 | 16.52 | 17.3 | 17.3 | +0.2 (+1.17%) | 104,100 |
19 Jul 2022 | USD | 17.28 | 17.71 | 17.05 | 17.1 | 17.1 | +0.1 (+0.59%) | 117,400 |
18 Jul 2022 | USD | 16.35 | 17.15 | 16.35 | 17 | 17 | +0.76 (+4.68%) | 113,100 |
15 Jul 2022 | USD | 16.2 | 16.33 | 15.79 | 16.24 | 16.24 | +0.4 (+2.53%) | 55,600 |
14 Jul 2022 | USD | 15.72 | 15.89 | 15.5 | 15.84 | 15.84 | -0.26 (-1.61%) | 33,000 |
13 Jul 2022 | USD | 15.61 | 16.24 | 15.59 | 16.1 | 16.1 | +0.28 (+1.77%) | 29,800 |
12 Jul 2022 | USD | 15.91 | 16.16 | 15.7 | 15.82 | 15.82 | -0.03 (-0.19%) | 33,900 |
11 Jul 2022 | USD | 16.11 | 16.11 | 15.52 | 15.85 | 15.85 | -0.4 (-2.46%) | 46,600 |
8 Jul 2022 | USD | 15.92 | 16.36 | 15.68 | 16.25 | 16.25 | +0.28 (+1.75%) | 52,600 |
7 Jul 2022 | USD | 15.05 | 15.99 | 15 | 15.97 | 15.97 | +0.97 (+6.47%) | 83,600 |
6 Jul 2022 | USD | 15.8 | 16.07 | 14.89 | 15 | 15 | -0.9 (-5.66%) | 108,600 |
5 Jul 2022 | USD | 15.63 | 16.06 | 15.2 | 15.9 | 15.9 | -0.07 (-0.44%) | 80,000 |
1 Jul 2022 | USD | 16.41 | 16.45 | 15.74 | 15.97 | 15.97 | -0.3 (-1.84%) | 55,500 |
30 Jun 2022 | USD | 16.07 | 16.8 | 15.99 | 16.27 | 16.27 | -0.07 (-0.43%) | 167,000 |
29 Jun 2022 | USD | 16.4 | 16.4 | 15.82 | 16.34 | 16.34 | +0.07 (+0.43%) | 59,100 |