Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 14.89 | 15.23 | 14.88 | 15.14 | 15.14 | +0.91 (+6.39%) | 3,930,200 |
5 Aug 2022 | USD | 14.38 | 14.59 | 14.14 | 14.23 | 14.23 | +0.24 (+1.72%) | 2,822,000 |
4 Aug 2022 | USD | 14.14 | 14.5 | 13.94 | 13.99 | 13.99 | -0.53 (-3.65%) | 2,676,600 |
3 Aug 2022 | USD | 14.39 | 14.7 | 14.36 | 14.52 | 14.52 | +0.34 (+2.40%) | 4,461,700 |
2 Aug 2022 | USD | 14.15 | 14.75 | 14 | 14.18 | 14.18 | -0.03 (-0.21%) | 2,909,400 |
1 Aug 2022 | USD | 14.29 | 14.73 | 14.05 | 14.21 | 14.21 | -0.59 (-3.99%) | 2,501,600 |
29 Jul 2022 | USD | 14.67 | 15.15 | 14.48 | 14.8 | 14.8 | -0.03 (-0.20%) | 3,871,900 |
28 Jul 2022 | USD | 14.47 | 14.92 | 14 | 14.83 | 14.83 | +0.6 (+4.22%) | 5,440,200 |
27 Jul 2022 | USD | 13.22 | 14.48 | 13.18 | 14.23 | 14.23 | +1.23 (+9.46%) | 3,672,500 |
26 Jul 2022 | USD | 13.09 | 13.25 | 12.91 | 13 | 13 | -0.76 (-5.52%) | 3,781,600 |
25 Jul 2022 | USD | 14.13 | 14.2 | 13.55 | 13.76 | 13.76 | -0.72 (-4.97%) | 3,744,600 |
22 Jul 2022 | USD | 15.33 | 15.47 | 14.48 | 14.48 | 14.48 | -0.56 (-3.72%) | 3,494,500 |
21 Jul 2022 | USD | 14.92 | 15.1 | 14.52 | 15.04 | 15.04 | -0.54 (-3.47%) | 3,624,100 |
20 Jul 2022 | USD | 15.73 | 16.15 | 15.4 | 15.58 | 15.58 | +0.2 (+1.30%) | 6,516,300 |
19 Jul 2022 | USD | 14.59 | 15.72 | 14.42 | 15.38 | 15.38 | +1.3 (+9.23%) | 6,166,700 |
18 Jul 2022 | USD | 14.34 | 14.85 | 13.93 | 14.08 | 14.08 | +0.38 (+2.77%) | 4,998,900 |
15 Jul 2022 | USD | 13.55 | 13.7 | 13.21 | 13.7 | 13.7 | +0.57 (+4.34%) | 4,207,700 |
14 Jul 2022 | USD | 12.35 | 13.3 | 12.32 | 13.13 | 13.13 | +0.72 (+5.80%) | 3,358,100 |
13 Jul 2022 | USD | 12.05 | 13.04 | 11.92 | 12.41 | 12.41 | +0.2 (+1.64%) | 4,400,300 |
12 Jul 2022 | USD | 12.48 | 13.63 | 12.13 | 12.21 | 12.21 | -0.64 (-4.98%) | 3,590,700 |
11 Jul 2022 | USD | 13.05 | 13.19 | 12.76 | 12.85 | 12.85 | -0.92 (-6.68%) | 2,516,900 |
8 Jul 2022 | USD | 13.46 | 14.12 | 13.25 | 13.77 | 13.77 | +0.02 (+0.15%) | 3,776,200 |
7 Jul 2022 | USD | 12.66 | 13.79 | 12.55 | 13.75 | 13.75 | +1.17 (+9.30%) | 3,506,900 |
6 Jul 2022 | USD | 12.83 | 12.89 | 12.43 | 12.58 | 12.58 | -0.35 (-2.71%) | 4,013,200 |
5 Jul 2022 | USD | 12.25 | 13.04 | 12.1 | 12.93 | 12.93 | +0.68 (+5.55%) | 4,583,900 |
1 Jul 2022 | USD | 12.31 | 12.6 | 12.13 | 12.25 | 12.25 | +0.19 (+1.58%) | 5,654,100 |
30 Jun 2022 | USD | 12.59 | 12.6 | 11.95 | 12.06 | 12.06 | -1.26 (-9.46%) | 8,480,200 |
29 Jun 2022 | USD | 13.17 | 13.38 | 12.96 | 13.32 | 13.32 | +0.07 (+0.53%) | 4,122,800 |
28 Jun 2022 | USD | 13.6 | 13.85 | 13.18 | 13.25 | 13.25 | -0.26 (-1.92%) | 5,575,000 |
27 Jun 2022 | USD | 13.91 | 13.94 | 13.15 | 13.51 | 13.51 | -0.34 (-2.45%) | 5,403,000 |