Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 18.63 | 19.16 | 18.49 | 18.6 | 18.6 | -0.16 (-0.85%) | 26,300 |
3 Aug 2022 | USD | 18.62 | 19.2 | 18.55 | 18.76 | 18.76 | +0.23 (+1.24%) | 30,000 |
2 Aug 2022 | USD | 18.93 | 19.34 | 18.45 | 18.53 | 18.53 | -0.48 (-2.52%) | 34,700 |
1 Aug 2022 | USD | 19.32 | 19.71 | 18.88 | 19.01 | 19.01 | -0.09 (-0.47%) | 42,100 |
29 Jul 2022 | USD | 19.03 | 19.4 | 18.77 | 19.1 | 19.1 | +0.35 (+1.87%) | 34,600 |
28 Jul 2022 | USD | 18.79 | 18.99 | 18.7 | 18.75 | 18.75 | -0.04 (-0.21%) | 15,300 |
27 Jul 2022 | USD | 18.87 | 19.05 | 18.7 | 18.79 | 18.79 | -0.08 (-0.42%) | 30,500 |
26 Jul 2022 | USD | 18.77 | 19 | 18.65 | 18.87 | 18.87 | +0.2 (+1.07%) | 38,400 |
25 Jul 2022 | USD | 18.94 | 18.94 | 18.42 | 18.67 | 18.67 | -0.1 (-0.53%) | 14,200 |
22 Jul 2022 | USD | 18.97 | 18.97 | 18.66 | 18.77 | 18.77 | -0.09 (-0.48%) | 8,700 |
21 Jul 2022 | USD | 19.03 | 19.03 | 18.71 | 18.86 | 18.86 | -0.18 (-0.95%) | 15,000 |
20 Jul 2022 | USD | 18.78 | 19.05 | 18.3 | 19.04 | 19.04 | +0.33 (+1.76%) | 28,200 |
19 Jul 2022 | USD | 18.38 | 18.8 | 18.26 | 18.71 | 18.71 | +0.36 (+1.96%) | 30,800 |
18 Jul 2022 | USD | 18.37 | 18.55 | 18.08 | 18.35 | 18.35 | -0.11 (-0.60%) | 28,900 |
15 Jul 2022 | USD | 18.46 | 18.51 | 18.35 | 18.46 | 18.46 | 0.0 (0.0%) | 13,800 |
14 Jul 2022 | USD | 18.78 | 18.78 | 18.39 | 18.46 | 18.46 | -0.43 (-2.28%) | 21,200 |
13 Jul 2022 | USD | 19.02 | 19.28 | 18.66 | 18.89 | 18.89 | -0.3 (-1.56%) | 31,900 |
12 Jul 2022 | USD | 18.95 | 19.2 | 18.72 | 19.19 | 19.19 | +0.23 (+1.21%) | 41,300 |
11 Jul 2022 | USD | 18.5 | 19.12 | 18.15 | 18.96 | 18.96 | +1.15 (+6.46%) | 209,100 |
8 Jul 2022 | USD | 18.69 | 18.7 | 17.81 | 17.81 | 17.81 | -0.97 (-5.17%) | 93,600 |
7 Jul 2022 | USD | 18.96 | 18.96 | 18.42 | 18.78 | 18.78 | -0.17 (-0.90%) | 34,700 |
6 Jul 2022 | USD | 18.75 | 18.95 | 18.47 | 18.95 | 18.95 | +0.42 (+2.27%) | 67,500 |
5 Jul 2022 | USD | 18.57 | 18.69 | 18.23 | 18.53 | 18.53 | +0.01 (+0.05%) | 31,700 |
1 Jul 2022 | USD | 17.94 | 18.56 | 17.94 | 18.52 | 18.52 | +0.63 (+3.52%) | 57,700 |
30 Jun 2022 | USD | 17.49 | 17.89 | 17.39 | 17.89 | 17.89 | +0.5 (+2.88%) | 51,000 |
29 Jun 2022 | USD | 17.01 | 17.43 | 16.98 | 17.39 | 17.39 | +0.38 (+2.23%) | 37,400 |
28 Jun 2022 | USD | 16.85 | 17.01 | 16.75 | 17.01 | 17.01 | +0.26 (+1.55%) | 37,900 |
27 Jun 2022 | USD | 16.94 | 16.94 | 16.64 | 16.75 | 16.75 | +0.06 (+0.36%) | 37,100 |
24 Jun 2022 | USD | 16.71 | 16.76 | 16.63 | 16.69 | 16.69 | +0.12 (+0.72%) | 70,700 |
23 Jun 2022 | USD | 16.55 | 16.68 | 16.52 | 16.57 | 16.57 | +0.1 (+0.61%) | 60,700 |