Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 18 | 18 | 16.91 | 17.52 | 17.52 | +0.75 (+4.47%) | 131,500 |
9 Aug 2022 | USD | 17.2 | 17.2 | 16.75 | 16.77 | 16.77 | -0.44 (-2.56%) | 229,900 |
8 Aug 2022 | USD | 17.17 | 17.33 | 17.1 | 17.21 | 17.21 | +0.24 (+1.41%) | 314,200 |
5 Aug 2022 | USD | 17.17 | 17.34 | 16.84 | 16.97 | 16.97 | -0.07 (-0.41%) | 156,100 |
4 Aug 2022 | USD | 16.9 | 17.24 | 16.9 | 17.04 | 17.04 | +0.14 (+0.83%) | 108,800 |
3 Aug 2022 | USD | 16.69 | 16.94 | 16.69 | 16.9 | 16.9 | -0.08 (-0.47%) | 188,000 |
2 Aug 2022 | USD | 17.14 | 17.23 | 16.92 | 16.98 | 16.98 | -0.4 (-2.30%) | 439,000 |
1 Aug 2022 | USD | 17.2 | 17.5 | 17.2 | 17.38 | 17.38 | +0.2 (+1.16%) | 446,900 |
29 Jul 2022 | USD | 16.95 | 17.18 | 16.87 | 17.18 | 17.18 | +0.52 (+3.12%) | 180,100 |
28 Jul 2022 | USD | 16.3 | 16.75 | 16.3 | 16.66 | 16.66 | +0.56 (+3.48%) | 248,200 |
27 Jul 2022 | USD | 15.8 | 16.45 | 15.57 | 16.1 | 16.1 | +0.37 (+2.35%) | 308,800 |
26 Jul 2022 | USD | 15.42 | 15.9 | 15.42 | 15.73 | 15.73 | -0.3 (-1.87%) | 405,300 |
25 Jul 2022 | USD | 15.5 | 16.03 | 15.5 | 16.03 | 16.03 | -0.27 (-1.66%) | 269,300 |
22 Jul 2022 | USD | 15.92 | 16.54 | 15.92 | 16.3 | 16.3 | -0.07 (-0.43%) | 163,100 |
21 Jul 2022 | USD | 15.8 | 16.4 | 15.8 | 16.37 | 16.37 | +0.47 (+2.96%) | 326,800 |
20 Jul 2022 | USD | 16.36 | 16.36 | 15.76 | 15.9 | 15.9 | +0.17 (+1.08%) | 293,000 |
19 Jul 2022 | USD | 16.12 | 16.12 | 15.46 | 15.73 | 15.73 | +0.43 (+2.81%) | 347,400 |
18 Jul 2022 | USD | 15.87 | 15.87 | 15.3 | 15.3 | 15.3 | +0.03 (+0.20%) | 520,400 |
15 Jul 2022 | USD | 14.8 | 15.58 | 14.8 | 15.27 | 15.27 | +0.14 (+0.93%) | 543,600 |
14 Jul 2022 | USD | 15.3 | 15.48 | 14.6 | 15.13 | 15.13 | -0.15 (-0.98%) | 535,000 |
13 Jul 2022 | USD | 15.63 | 15.63 | 14.68 | 15.28 | 15.28 | -0.03 (-0.20%) | 266,600 |
12 Jul 2022 | USD | 15.15 | 15.57 | 15.15 | 15.31 | 15.31 | -0.44 (-2.79%) | 311,300 |
11 Jul 2022 | USD | 15.42 | 16.01 | 15.42 | 15.75 | 15.75 | -0.55 (-3.37%) | 397,600 |
8 Jul 2022 | USD | 16.65 | 16.65 | 15.68 | 16.3 | 16.3 | +0.09 (+0.56%) | 207,100 |
7 Jul 2022 | USD | 15.96 | 16.23 | 15.91 | 16.21 | 16.21 | +0.64 (+4.11%) | 387,600 |
6 Jul 2022 | USD | 15.16 | 16.04 | 15.15 | 15.57 | 15.57 | -0.08 (-0.51%) | 428,200 |
5 Jul 2022 | USD | 15.09 | 16 | 15.09 | 15.65 | 15.65 | -0.09 (-0.57%) | 359,400 |
1 Jul 2022 | USD | 15.11 | 16.05 | 15.11 | 15.74 | 15.74 | +0.2 (+1.29%) | 251,300 |
30 Jun 2022 | USD | 15.51 | 15.63 | 14.96 | 15.54 | 15.54 | -0.46 (-2.88%) | 1,621,800 |
29 Jun 2022 | USD | 15.55 | 16.15 | 15.55 | 16 | 16 | -0.15 (-0.93%) | 532,400 |