Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 16.75 | 16.9 | 16.42 | 16.6 | 16.6 | -0.11 (-0.66%) | 700,900 |
10 Aug 2022 | USD | 16.27 | 16.81 | 16.05 | 16.71 | 16.71 | +0.52 (+3.21%) | 741,600 |
9 Aug 2022 | USD | 15.8 | 16.485 | 15.75 | 16.19 | 16.19 | +0.31 (+1.95%) | 748,700 |
8 Aug 2022 | USD | 17.58 | 17.65 | 15.505 | 15.88 | 15.88 | -1.63 (-9.31%) | 1,623,800 |
5 Aug 2022 | USD | 18.2 | 19.29 | 16.99 | 17.51 | 17.51 | -0.77 (-4.21%) | 836,200 |
4 Aug 2022 | USD | 18.22 | 18.465 | 18.03 | 18.28 | 18.28 | +0.01 (+0.05%) | 556,200 |
3 Aug 2022 | USD | 17.65 | 18.3 | 17.36 | 18.27 | 18.27 | +0.44 (+2.47%) | 384,400 |
2 Aug 2022 | USD | 17.59 | 17.86 | 17.45 | 17.83 | 17.83 | +0.31 (+1.77%) | 367,400 |
1 Aug 2022 | USD | 17.18 | 17.55 | 17.12 | 17.52 | 17.52 | +0.16 (+0.92%) | 455,300 |
29 Jul 2022 | USD | 17.2 | 17.47 | 17.12 | 17.36 | 17.36 | +0.1 (+0.58%) | 378,300 |
28 Jul 2022 | USD | 16.99 | 17.3 | 16.735 | 17.26 | 17.26 | +0.28 (+1.65%) | 455,700 |
27 Jul 2022 | USD | 16.42 | 17.025 | 16.39 | 16.98 | 16.98 | +0.59 (+3.60%) | 427,100 |
26 Jul 2022 | USD | 16.45 | 16.62 | 16.25 | 16.39 | 16.39 | -0.22 (-1.32%) | 566,500 |
25 Jul 2022 | USD | 15.35 | 16.62 | 15.35 | 16.61 | 16.61 | +1.33 (+8.70%) | 684,300 |
22 Jul 2022 | USD | 15.19 | 15.49 | 15.12 | 15.28 | 15.28 | +0.06 (+0.39%) | 541,600 |
21 Jul 2022 | USD | 15.43 | 15.43 | 15.19 | 15.22 | 15.22 | -0.34 (-2.19%) | 612,300 |
20 Jul 2022 | USD | 15.31 | 15.61 | 15.28 | 15.56 | 15.56 | +0.12 (+0.78%) | 492,100 |
19 Jul 2022 | USD | 15.36 | 15.64 | 15.29 | 15.44 | 15.44 | +0.31 (+2.05%) | 526,100 |
18 Jul 2022 | USD | 15.09 | 15.635 | 15.08 | 15.13 | 15.13 | +0.1 (+0.67%) | 603,800 |
15 Jul 2022 | USD | 15.35 | 15.35 | 14.67 | 15.03 | 15.03 | +0.11 (+0.74%) | 568,000 |
14 Jul 2022 | USD | 14.76 | 14.97 | 14.56 | 14.92 | 14.92 | -0.13 (-0.86%) | 642,700 |
13 Jul 2022 | USD | 15.12 | 15.25 | 14.95 | 15.05 | 15.05 | -0.31 (-2.02%) | 557,700 |
12 Jul 2022 | USD | 15.29 | 15.55 | 15.17 | 15.36 | 15.36 | 0.0 (0.0%) | 375,600 |
11 Jul 2022 | USD | 15.79 | 15.82 | 15.255 | 15.36 | 15.36 | -0.46 (-2.91%) | 511,400 |
8 Jul 2022 | USD | 15.63 | 15.835 | 15.23 | 15.82 | 15.82 | +0.23 (+1.48%) | 496,200 |
7 Jul 2022 | USD | 15.54 | 15.78 | 15.439 | 15.59 | 15.59 | +0.24 (+1.56%) | 466,900 |
6 Jul 2022 | USD | 15.68 | 15.77 | 15.08 | 15.35 | 15.35 | -0.21 (-1.35%) | 519,800 |
5 Jul 2022 | USD | 15.31 | 15.58 | 14.94 | 15.56 | 15.56 | -0.11 (-0.70%) | 729,300 |
1 Jul 2022 | USD | 16.2 | 16.3 | 15.525 | 15.67 | 15.67 | -0.52 (-3.21%) | 853,000 |
30 Jun 2022 | USD | 16.06 | 16.36 | 15.95 | 16.19 | 16.19 | -0.1 (-0.61%) | 663,500 |