Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 17.6 | 18.29 | 17.6 | 18.03 | 18.03 | -0.03 (-0.17%) | 29,700 |
1 Aug 2022 | USD | 17.5 | 18.32 | 16.93 | 18.06 | 18.06 | -0.08 (-0.44%) | 14,000 |
29 Jul 2022 | USD | 17.77 | 18.14 | 17.7 | 18.14 | 18.14 | +0.15 (+0.83%) | 7,300 |
28 Jul 2022 | USD | 17.88 | 18.25 | 17.12 | 17.99 | 17.99 | -0.07 (-0.39%) | 12,200 |
27 Jul 2022 | USD | 17.87 | 18.06 | 17.87 | 18.06 | 18.06 | +0.22 (+1.23%) | 3,200 |
26 Jul 2022 | USD | 17.88 | 18.01 | 17.81 | 17.84 | 17.84 | +0.12 (+0.68%) | 2,100 |
25 Jul 2022 | USD | 17.86 | 17.86 | 17.63 | 17.72 | 17.72 | -0.04 (-0.23%) | 2,500 |
22 Jul 2022 | USD | 17.84 | 17.91 | 17.75 | 17.76 | 17.76 | +0.05 (+0.28%) | 4,600 |
21 Jul 2022 | USD | 17.53 | 17.76 | 17.52 | 17.71 | 17.71 | +0.13 (+0.74%) | 3,900 |
20 Jul 2022 | USD | 17.4 | 17.77 | 17.4 | 17.58 | 17.58 | +0.09 (+0.51%) | 9,400 |
19 Jul 2022 | USD | 17.07 | 17.49 | 16.95 | 17.49 | 17.49 | +0.49 (+2.88%) | 9,500 |
18 Jul 2022 | USD | 16.9 | 17.09 | 16.75 | 17 | 17 | +0.16 (+0.95%) | 13,400 |
15 Jul 2022 | USD | 16.81 | 16.87 | 16.81 | 16.84 | 16.84 | +0.25 (+1.51%) | 2,400 |
14 Jul 2022 | USD | 16.63 | 16.7 | 16.5 | 16.59 | 16.59 | +0.29 (+1.78%) | 10,300 |
13 Jul 2022 | USD | 16.45 | 16.8 | 16.17 | 16.3 | 16.3 | -0.01 (-0.06%) | 18,800 |
12 Jul 2022 | USD | 16.85 | 16.96 | 16.31 | 16.31 | 16.31 | -0.28 (-1.69%) | 12,500 |
11 Jul 2022 | USD | 17 | 17 | 16.47 | 16.59 | 16.59 | -0.36 (-2.12%) | 5,500 |
8 Jul 2022 | USD | 17.13 | 17.13 | 16.93 | 16.95 | 16.95 | -0.11 (-0.64%) | 2,300 |
7 Jul 2022 | USD | 17.12 | 17.22 | 17 | 17.06 | 17.06 | +0.14 (+0.83%) | 2,500 |
6 Jul 2022 | USD | 16.92 | 16.94 | 16.85 | 16.92 | 16.92 | 0.0 (0.0%) | 1,800 |
5 Jul 2022 | USD | 17.28 | 17.46 | 16.81 | 16.92 | 16.92 | -0.54 (-3.09%) | 12,500 |
1 Jul 2022 | USD | 17.63 | 17.64 | 17.24 | 17.46 | 17.46 | -0.23 (-1.30%) | 2,900 |
30 Jun 2022 | USD | 17.61 | 17.7 | 17.61 | 17.69 | 17.69 | +0.07 (+0.40%) | 3,500 |
29 Jun 2022 | USD | 17.75 | 17.85 | 17.5 | 17.62 | 17.62 | +0.03 (+0.17%) | 23,600 |
28 Jun 2022 | USD | 17.93 | 17.93 | 17.59 | 17.59 | 17.59 | -0.23 (-1.29%) | 2,300 |
27 Jun 2022 | USD | 18 | 18 | 17.59 | 17.82 | 17.82 | -0.67 (-3.62%) | 6,400 |
24 Jun 2022 | USD | 18.51 | 18.51 | 18.4 | 18.49 | 18.49 | +0.31 (+1.71%) | 700 |
23 Jun 2022 | USD | 18.5 | 18.5 | 18.18 | 18.18 | 18.18 | -0.4 (-2.15%) | 2,600 |
22 Jun 2022 | USD | 18.5 | 18.62 | 18.5 | 18.58 | 18.58 | -0.12 (-0.64%) | 1,600 |
21 Jun 2022 | USD | 18.89 | 18.96 | 18.5 | 18.7 | 18.7 | -0.21 (-1.11%) | 24,700 |