Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 14.26 | 14.27 | 14.11 | 14.18 | 14.18 | 0.0 (0.0%) | 586,400 |
10 Aug 2022 | USD | 14.25 | 14.27 | 13.97 | 14.18 | 14.18 | -0.09 (-0.63%) | 603,200 |
9 Aug 2022 | USD | 14.4 | 14.4 | 14.22 | 14.27 | 14.27 | -0.08 (-0.56%) | 364,400 |
8 Aug 2022 | USD | 14.26 | 14.42 | 14.24 | 14.35 | 14.35 | +0.17 (+1.20%) | 663,300 |
5 Aug 2022 | USD | 14.09 | 14.22 | 14.06 | 14.18 | 14.18 | +0.09 (+0.64%) | 461,500 |
4 Aug 2022 | USD | 14.16 | 14.26 | 14.07 | 14.09 | 14.09 | -0.02 (-0.14%) | 396,800 |
3 Aug 2022 | USD | 13.99 | 14.16 | 13.94 | 14.11 | 14.11 | +0.15 (+1.07%) | 334,200 |
2 Aug 2022 | USD | 14.13 | 14.13 | 13.95 | 13.96 | 13.96 | -0.15 (-1.06%) | 299,100 |
1 Aug 2022 | USD | 13.95 | 14.23 | 13.93 | 14.11 | 14.11 | +0.07 (+0.50%) | 633,600 |
29 Jul 2022 | USD | 13.94 | 14.16 | 13.88 | 14.04 | 14.04 | +0.09 (+0.65%) | 800,300 |
28 Jul 2022 | USD | 13.86 | 14.01 | 13.82 | 13.95 | 13.95 | +0.14 (+1.01%) | 652,400 |
27 Jul 2022 | USD | 13.73 | 13.85 | 13.72 | 13.81 | 13.81 | +0.07 (+0.51%) | 481,000 |
26 Jul 2022 | USD | 13.72 | 13.79 | 13.62 | 13.74 | 13.74 | +0.04 (+0.29%) | 426,700 |
25 Jul 2022 | USD | 13.8 | 13.8 | 13.7 | 13.7 | 13.7 | -0.04 (-0.29%) | 456,900 |
22 Jul 2022 | USD | 13.81 | 13.87 | 13.72 | 13.74 | 13.74 | -0.05 (-0.36%) | 343,800 |
21 Jul 2022 | USD | 13.8 | 13.8 | 13.7 | 13.79 | 13.79 | -0.01 (-0.07%) | 320,600 |
20 Jul 2022 | USD | 13.79 | 13.9 | 13.76 | 13.8 | 13.8 | +0.01 (+0.07%) | 335,200 |
19 Jul 2022 | USD | 13.71 | 13.84 | 13.71 | 13.79 | 13.79 | +0.11 (+0.80%) | 340,700 |
18 Jul 2022 | USD | 13.69 | 13.8 | 13.63 | 13.68 | 13.68 | +0.02 (+0.15%) | 478,000 |
15 Jul 2022 | USD | 13.54 | 13.71 | 13.43 | 13.66 | 13.66 | +0.17 (+1.26%) | 533,500 |
14 Jul 2022 | USD | 13.48 | 13.52 | 13.39 | 13.49 | 13.49 | -0.01 (-0.07%) | 551,700 |
13 Jul 2022 | USD | 13.47 | 13.57 | 13.38 | 13.5 | 13.5 | -0.02 (-0.15%) | 545,000 |
12 Jul 2022 | USD | 13.37 | 13.59 | 13.35 | 13.52 | 13.52 | +0.15 (+1.12%) | 416,000 |
11 Jul 2022 | USD | 13.49 | 13.54 | 13.35 | 13.37 | 13.37 | -0.14 (-1.04%) | 474,400 |
8 Jul 2022 | USD | 13.35 | 13.54 | 13.29 | 13.51 | 13.51 | +0.2 (+1.50%) | 671,300 |
7 Jul 2022 | USD | 13.2 | 13.34 | 13.2 | 13.31 | 13.31 | +0.13 (+0.99%) | 524,000 |
6 Jul 2022 | USD | 13.27 | 13.34 | 13.09 | 13.18 | 13.18 | -0.09 (-0.68%) | 529,700 |
5 Jul 2022 | USD | 13.13 | 13.28 | 12.94 | 13.27 | 13.27 | +0.03 (+0.23%) | 789,600 |
1 Jul 2022 | USD | 12.98 | 13.24 | 12.95 | 13.24 | 13.24 | +0.28 (+2.16%) | 641,700 |
30 Jun 2022 | USD | 12.89 | 13.14 | 12.87 | 12.96 | 12.96 | -0.01 (-0.08%) | 1,942,700 |