Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 14.95 | 15.13 | 14.84 | 15.02 | 15.02 | +0.01 (+0.07%) | 249,800 |
3 Aug 2022 | USD | 15.16 | 15.23 | 14.84 | 15.01 | 15.01 | -0.11 (-0.73%) | 459,800 |
2 Aug 2022 | USD | 15.49 | 15.7 | 15.12 | 15.12 | 15.12 | -0.46 (-2.95%) | 442,700 |
1 Aug 2022 | USD | 15.32 | 15.62 | 14.92 | 15.58 | 15.58 | +0.23 (+1.50%) | 597,400 |
29 Jul 2022 | USD | 15.42 | 15.55 | 14.93 | 15.35 | 15.35 | -0.36 (-2.29%) | 975,100 |
28 Jul 2022 | USD | 15.3 | 15.73 | 15.28 | 15.71 | 15.71 | +0.32 (+2.08%) | 424,300 |
27 Jul 2022 | USD | 15.41 | 15.44 | 15.17 | 15.39 | 15.39 | +0.04 (+0.26%) | 423,300 |
26 Jul 2022 | USD | 15.18 | 15.48 | 15.1 | 15.35 | 15.35 | +0.12 (+0.79%) | 381,800 |
25 Jul 2022 | USD | 15.2 | 15.28 | 15.09 | 15.23 | 15.23 | +0.13 (+0.86%) | 255,800 |
22 Jul 2022 | USD | 15.27 | 15.37 | 14.97 | 15.1 | 15.1 | -0.19 (-1.24%) | 407,900 |
21 Jul 2022 | USD | 14.93 | 15.3 | 14.86 | 15.29 | 15.29 | +0.18 (+1.19%) | 375,200 |
20 Jul 2022 | USD | 15.07 | 15.23 | 14.89 | 15.11 | 15.11 | +0.09 (+0.60%) | 1,201,100 |
19 Jul 2022 | USD | 14.5 | 15.06 | 14.5 | 15.02 | 15.02 | +0.69 (+4.82%) | 1,403,900 |
18 Jul 2022 | USD | 14.5 | 14.5 | 14.19 | 14.33 | 14.33 | +0.03 (+0.21%) | 774,900 |
15 Jul 2022 | USD | 14.06 | 14.34 | 13.64 | 14.3 | 14.3 | +0.49 (+3.55%) | 720,500 |
14 Jul 2022 | USD | 13.83 | 13.89 | 13.62 | 13.81 | 13.81 | -0.23 (-1.64%) | 249,100 |
13 Jul 2022 | USD | 13.77 | 14.12 | 13.71 | 14.04 | 14.04 | +0.11 (+0.79%) | 513,400 |
12 Jul 2022 | USD | 13.71 | 13.99 | 13.68 | 13.93 | 13.93 | +0.22 (+1.60%) | 499,800 |
11 Jul 2022 | USD | 13.58 | 13.75 | 13.38 | 13.71 | 13.71 | +0.04 (+0.29%) | 532,900 |
8 Jul 2022 | USD | 13.58 | 13.69 | 13.28 | 13.67 | 13.67 | +0.13 (+0.96%) | 541,700 |
7 Jul 2022 | USD | 13.26 | 13.7 | 13.14 | 13.54 | 13.54 | +0.39 (+2.97%) | 608,600 |
6 Jul 2022 | USD | 13.23 | 13.475 | 13.04 | 13.15 | 13.15 | -0.17 (-1.28%) | 555,600 |
5 Jul 2022 | USD | 13.28 | 13.38 | 12.95 | 13.32 | 13.32 | -0.29 (-2.13%) | 977,700 |
1 Jul 2022 | USD | 13.39 | 13.64 | 13.21 | 13.61 | 13.61 | +0.13 (+0.96%) | 578,400 |
30 Jun 2022 | USD | 13.17 | 13.53 | 13.17 | 13.48 | 13.48 | +0.1 (+0.75%) | 749,900 |
29 Jun 2022 | USD | 13.92 | 13.95 | 13.22 | 13.38 | 13.38 | -0.95 (-6.63%) | 931,400 |
28 Jun 2022 | USD | 14.42 | 14.6 | 14.22 | 14.33 | 14.33 | +0.07 (+0.49%) | 636,200 |
27 Jun 2022 | USD | 14.08 | 14.591 | 14.02 | 14.26 | 14.26 | +0.27 (+1.93%) | 1,268,000 |
24 Jun 2022 | USD | 14.24 | 14.53 | 13.99 | 13.99 | 13.99 | -0.22 (-1.55%) | 8,209,500 |
23 Jun 2022 | USD | 14.4 | 14.625 | 14.135 | 14.21 | 14.21 | -0.2 (-1.39%) | 1,268,100 |