Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 15.72 | 15.9 | 15.625 | 15.76 | 15.76 | -0.055 (-0.35%) | 79,300 |
4 Aug 2022 | USD | 15.765 | 15.91 | 15.67 | 15.815 | 15.815 | +0.715 (+4.74%) | 34,000 |
3 Aug 2022 | USD | 14.93 | 15.1 | 14.87 | 15.1 | 15.1 | +0.52 (+3.57%) | 38,100 |
2 Aug 2022 | USD | 14.59 | 14.76 | 14.388 | 14.58 | 14.58 | -0.24 (-1.62%) | 80,500 |
1 Aug 2022 | USD | 14.57 | 14.89 | 14.5 | 14.82 | 14.82 | +0.04 (+0.27%) | 84,100 |
29 Jul 2022 | USD | 14.29 | 14.79 | 14.29 | 14.78 | 14.78 | +0.35 (+2.43%) | 123,300 |
28 Jul 2022 | USD | 14.25 | 14.5 | 13.985 | 14.43 | 14.43 | +0.04 (+0.28%) | 112,300 |
27 Jul 2022 | USD | 14.27 | 14.51 | 14.1 | 14.39 | 14.39 | +0.72 (+5.27%) | 62,600 |
26 Jul 2022 | USD | 13.71 | 13.82 | 13.61 | 13.67 | 13.67 | -0.24 (-1.73%) | 117,800 |
25 Jul 2022 | USD | 14.05 | 14.05 | 13.83 | 13.91 | 13.91 | -0.09 (-0.64%) | 81,500 |
22 Jul 2022 | USD | 14.095 | 14.288 | 13.95 | 14 | 14 | +0.15 (+1.08%) | 55,000 |
21 Jul 2022 | USD | 13.67 | 13.85 | 13.65 | 13.85 | 13.85 | +0.11 (+0.80%) | 42,800 |
20 Jul 2022 | USD | 13.65 | 13.93 | 13.63 | 13.74 | 13.74 | +0.18 (+1.33%) | 32,100 |
19 Jul 2022 | USD | 13.38 | 13.59 | 13.375 | 13.56 | 13.56 | +0.332 (+2.51%) | 127,800 |
18 Jul 2022 | USD | 13.4 | 13.54 | 13.2 | 13.228 | 13.228 | -0.072 (-0.54%) | 107,800 |
15 Jul 2022 | USD | 12.99 | 13.59 | 12.98 | 13.3 | 13.3 | +0.17 (+1.29%) | 292,500 |
14 Jul 2022 | USD | 13.151 | 13.17 | 12.97 | 13.13 | 13.13 | +0.16 (+1.23%) | 216,100 |
13 Jul 2022 | USD | 12.73 | 13.06 | 12.73 | 12.97 | 12.97 | +0.01 (+0.08%) | 738,900 |
12 Jul 2022 | USD | 12.58 | 13.05 | 12.525 | 12.96 | 12.96 | +0.31 (+2.45%) | 886,700 |
11 Jul 2022 | USD | 12.85 | 12.853 | 12.63 | 12.65 | 12.65 | -0.41 (-3.14%) | 160,500 |
8 Jul 2022 | USD | 12.89 | 13.17 | 12.82 | 13.06 | 13.06 | -0.18 (-1.36%) | 86,200 |
7 Jul 2022 | USD | 12.71 | 13.27 | 12.655 | 13.24 | 13.24 | -0.45 (-3.29%) | 78,000 |
6 Jul 2022 | USD | 13.73 | 13.73 | 13.45 | 13.69 | 13.69 | -0.02 (-0.15%) | 147,800 |
5 Jul 2022 | USD | 13.35 | 13.74 | 13.35 | 13.71 | 13.71 | -1.64 (-10.68%) | 85,800 |
1 Jul 2022 | USD | 14.99 | 15.35 | 14.93 | 15.35 | 15.35 | +0.2 (+1.32%) | 48,800 |
30 Jun 2022 | USD | 15 | 15.25 | 14.93 | 15.15 | 15.15 | -0.2 (-1.30%) | 33,000 |
29 Jun 2022 | USD | 15.46 | 15.46 | 15.17 | 15.35 | 15.35 | -0.3 (-1.92%) | 42,200 |
28 Jun 2022 | USD | 16.19 | 16.36 | 15.62 | 15.65 | 15.65 | -0.48 (-2.98%) | 79,200 |
27 Jun 2022 | USD | 16.38 | 16.47 | 16.12 | 16.13 | 16.13 | -0.22 (-1.35%) | 75,700 |
24 Jun 2022 | USD | 16.17 | 16.48 | 16.15 | 16.35 | 16.35 | +0.45 (+2.83%) | 67,500 |