Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | USD | 16.02 | 16.15 | 15.61 | 15.81 | 15.81 | -0.04 (-0.25%) | 1,323,200 |
24 Aug 2022 | USD | 15.48 | 15.89 | 15.39 | 15.85 | 15.85 | +0.41 (+2.66%) | 1,416,300 |
23 Aug 2022 | USD | 15.17 | 15.93 | 15.13 | 15.44 | 15.44 | +0.63 (+4.25%) | 2,274,300 |
22 Aug 2022 | USD | 14.56 | 14.85 | 14.31 | 14.81 | 14.81 | +0.05 (+0.34%) | 2,580,500 |
19 Aug 2022 | USD | 14.58 | 14.86 | 14.48 | 14.76 | 14.76 | -0.05 (-0.34%) | 1,528,100 |
18 Aug 2022 | USD | 14.74 | 14.91 | 14.62 | 14.81 | 14.81 | +0.42 (+2.92%) | 1,846,200 |
17 Aug 2022 | USD | 14.01 | 14.65 | 14 | 14.39 | 14.39 | +0.35 (+2.49%) | 1,882,200 |
16 Aug 2022 | USD | 14.46 | 14.71 | 13.96 | 14.04 | 14.04 | -0.23 (-1.61%) | 1,446,000 |
15 Aug 2022 | USD | 13.82 | 14.29 | 13.39 | 14.27 | 14.27 | -0.31 (-2.13%) | 1,984,300 |
12 Aug 2022 | USD | 14.01 | 14.64 | 13.8 | 14.58 | 14.58 | +0.39 (+2.75%) | 2,679,400 |
11 Aug 2022 | USD | 13.82 | 14.35 | 13.79 | 14.19 | 14.19 | +0.63 (+4.65%) | 1,298,600 |
10 Aug 2022 | USD | 13.37 | 13.64 | 13.07 | 13.56 | 13.56 | +0.17 (+1.27%) | 1,294,200 |
9 Aug 2022 | USD | 13.57 | 13.75 | 13.13 | 13.39 | 13.39 | +0.07 (+0.53%) | 2,099,000 |
8 Aug 2022 | USD | 13.07 | 13.47 | 13 | 13.32 | 13.32 | +0.18 (+1.37%) | 1,935,300 |
5 Aug 2022 | USD | 12.09 | 13.38 | 12.09 | 13.14 | 13.14 | +0.99 (+8.15%) | 4,263,800 |
4 Aug 2022 | USD | 12.72 | 12.81 | 12.04 | 12.15 | 12.15 | -0.72 (-5.59%) | 3,542,900 |
3 Aug 2022 | USD | 13.9 | 13.9 | 12.68 | 12.87 | 12.87 | -0.78 (-5.71%) | 1,976,400 |
2 Aug 2022 | USD | 13.42 | 13.72 | 13.26 | 13.65 | 13.65 | +0.16 (+1.19%) | 1,900,100 |
1 Aug 2022 | USD | 13.6 | 13.77 | 13.3 | 13.49 | 13.49 | -0.47 (-3.37%) | 1,385,600 |
29 Jul 2022 | USD | 13.97 | 14.11 | 13.78 | 13.96 | 13.96 | +0.24 (+1.75%) | 1,985,500 |
28 Jul 2022 | USD | 13.6 | 13.84 | 13.25 | 13.72 | 13.72 | +0.33 (+2.46%) | 1,396,900 |
27 Jul 2022 | USD | 13.16 | 13.45 | 13 | 13.39 | 13.39 | +0.34 (+2.61%) | 1,357,000 |
26 Jul 2022 | USD | 13.36 | 13.55 | 12.86 | 13.05 | 13.05 | -0.14 (-1.06%) | 1,950,000 |
25 Jul 2022 | USD | 12.76 | 13.23 | 12.63 | 13.19 | 13.19 | +0.69 (+5.52%) | 1,458,200 |
22 Jul 2022 | USD | 12.87 | 13.09 | 12.42 | 12.5 | 12.5 | -0.44 (-3.40%) | 1,368,900 |
21 Jul 2022 | USD | 12.66 | 12.95 | 12.46 | 12.94 | 12.94 | -0.4 (-3.00%) | 1,381,200 |
20 Jul 2022 | USD | 13.14 | 13.38 | 12.8 | 13.34 | 13.34 | +0.06 (+0.45%) | 1,432,100 |
19 Jul 2022 | USD | 12.58 | 13.33 | 12.53 | 13.28 | 13.28 | +0.55 (+4.32%) | 2,048,300 |
18 Jul 2022 | USD | 12.51 | 12.97 | 12.49 | 12.73 | 12.73 | +0.67 (+5.56%) | 2,045,900 |
15 Jul 2022 | USD | 11.97 | 12.11 | 11.75 | 12.06 | 12.06 | +0.35 (+2.99%) | 2,380,200 |