Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 17.57 | 18.7 | 17.57 | 17.79 | 17.79 | 0.0 (0.0%) | 1,691,800 |
10 Aug 2022 | USD | 17 | 18.04 | 16.99 | 17.79 | 17.79 | +1.51 (+9.28%) | 1,731,800 |
9 Aug 2022 | USD | 16.72 | 16.91 | 15.89 | 16.28 | 16.28 | -0.75 (-4.40%) | 1,223,900 |
8 Aug 2022 | USD | 15.33 | 17.24 | 15.33 | 17.03 | 17.03 | +1.76 (+11.53%) | 1,790,100 |
5 Aug 2022 | USD | 14.79 | 15.505 | 14.51 | 15.27 | 15.27 | +0.12 (+0.79%) | 1,164,000 |
4 Aug 2022 | USD | 15.53 | 15.811 | 15.126 | 15.15 | 15.15 | -0.36 (-2.32%) | 1,116,800 |
3 Aug 2022 | USD | 15.19 | 15.93 | 15.05 | 15.51 | 15.51 | -0.37 (-2.33%) | 1,892,300 |
2 Aug 2022 | USD | 14.75 | 16 | 14.75 | 15.88 | 15.88 | +0.84 (+5.59%) | 1,469,200 |
1 Aug 2022 | USD | 14.69 | 15.33 | 14.44 | 15.04 | 15.04 | +0.18 (+1.21%) | 1,185,800 |
29 Jul 2022 | USD | 14.505 | 14.93 | 14.3 | 14.86 | 14.86 | +0.27 (+1.85%) | 769,700 |
28 Jul 2022 | USD | 14.11 | 14.61 | 13.54 | 14.59 | 14.59 | +0.43 (+3.04%) | 764,500 |
27 Jul 2022 | USD | 13.93 | 14.21 | 13.6 | 14.16 | 14.16 | +0.56 (+4.12%) | 640,700 |
26 Jul 2022 | USD | 13.9 | 13.9 | 13.349 | 13.6 | 13.6 | -0.49 (-3.48%) | 568,700 |
25 Jul 2022 | USD | 14.5 | 14.58 | 14.01 | 14.09 | 14.09 | -0.5 (-3.43%) | 599,400 |
22 Jul 2022 | USD | 14.98 | 15.144 | 14.26 | 14.59 | 14.59 | -0.38 (-2.54%) | 690,600 |
21 Jul 2022 | USD | 14.85 | 14.97 | 14.08 | 14.97 | 14.97 | -0.02 (-0.13%) | 866,400 |
20 Jul 2022 | USD | 14.41 | 15.12 | 14.4 | 14.99 | 14.99 | +0.66 (+4.61%) | 1,024,400 |
19 Jul 2022 | USD | 13.74 | 14.44 | 13.67 | 14.33 | 14.33 | +0.82 (+6.07%) | 661,400 |
18 Jul 2022 | USD | 13.75 | 14.135 | 13.41 | 13.51 | 13.51 | +0.01 (+0.07%) | 676,600 |
15 Jul 2022 | USD | 13.59 | 13.85 | 13.08 | 13.5 | 13.5 | +0.25 (+1.89%) | 789,600 |
14 Jul 2022 | USD | 13.33 | 13.44 | 12.86 | 13.25 | 13.25 | -0.19 (-1.41%) | 783,600 |
13 Jul 2022 | USD | 13.47 | 13.88 | 13.01 | 13.44 | 13.44 | -0.33 (-2.40%) | 793,500 |
12 Jul 2022 | USD | 13.91 | 14.252 | 13.63 | 13.77 | 13.77 | -0.11 (-0.79%) | 759,300 |
11 Jul 2022 | USD | 14.299 | 14.4 | 13.69 | 13.88 | 13.88 | -0.63 (-4.34%) | 682,400 |
8 Jul 2022 | USD | 14.22 | 14.82 | 14.03 | 14.51 | 14.51 | -0.09 (-0.62%) | 908,600 |
7 Jul 2022 | USD | 13.74 | 14.645 | 13.7 | 14.6 | 14.6 | +0.89 (+6.49%) | 1,012,700 |
6 Jul 2022 | USD | 14.33 | 14.68 | 13.53 | 13.71 | 13.71 | -0.67 (-4.66%) | 1,593,400 |
5 Jul 2022 | USD | 12.32 | 14.39 | 12.06 | 14.38 | 14.38 | +1.8 (+14.31%) | 2,141,500 |
1 Jul 2022 | USD | 11.88 | 12.76 | 11.88 | 12.58 | 12.58 | +0.81 (+6.88%) | 1,335,000 |
30 Jun 2022 | USD | 11.8 | 11.925 | 11.3 | 11.77 | 11.77 | -0.3 (-2.49%) | 898,800 |