Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 16.47 | 16.47 | 16.275 | 16.41 | 16.41 | -0.08 (-0.49%) | 101,000 |
3 Aug 2022 | USD | 16.102 | 16.49 | 15.94 | 16.49 | 16.49 | +0.38 (+2.36%) | 175,000 |
2 Aug 2022 | USD | 16.54 | 16.69 | 16.1 | 16.11 | 16.11 | -0.41 (-2.48%) | 20,100 |
1 Aug 2022 | USD | 16.18 | 16.53 | 16.18 | 16.52 | 16.52 | +0.545 (+3.41%) | 31,400 |
29 Jul 2022 | USD | 16.04 | 16.35 | 15.975 | 15.975 | 15.975 | -0.065 (-0.41%) | 59,300 |
28 Jul 2022 | USD | 16.14 | 16.34 | 16.04 | 16.04 | 16.04 | +0.1 (+0.63%) | 22,300 |
27 Jul 2022 | USD | 16.26 | 16.32 | 15.94 | 15.94 | 15.94 | -0.19 (-1.18%) | 6,400 |
26 Jul 2022 | USD | 16.41 | 16.46 | 16.13 | 16.13 | 16.13 | +0.03 (+0.19%) | 7,400 |
25 Jul 2022 | USD | 15.97 | 16.1 | 15.94 | 16.1 | 16.1 | -0.232 (-1.42%) | 18,100 |
22 Jul 2022 | USD | 16.31 | 16.49 | 16.282 | 16.332 | 16.332 | +0.342 (+2.14%) | 12,900 |
21 Jul 2022 | USD | 15.75 | 16.01 | 15.75 | 15.99 | 15.99 | +0.388 (+2.49%) | 7,300 |
20 Jul 2022 | USD | 15.728 | 15.728 | 15.55 | 15.602 | 15.602 | +0.072 (+0.46%) | 8,300 |
19 Jul 2022 | USD | 15.675 | 15.71 | 15.46 | 15.53 | 15.53 | -0.14 (-0.89%) | 49,000 |
18 Jul 2022 | USD | 15.77 | 15.77 | 15.54 | 15.67 | 15.67 | -0.22 (-1.38%) | 14,500 |
15 Jul 2022 | USD | 15.88 | 15.99 | 15.87 | 15.89 | 15.89 | +0.12 (+0.76%) | 13,200 |
14 Jul 2022 | USD | 15.75 | 15.93 | 15.67 | 15.77 | 15.77 | -0.22 (-1.38%) | 39,200 |
13 Jul 2022 | USD | 15.53 | 16.03 | 15.43 | 15.99 | 15.99 | +0.32 (+2.04%) | 23,500 |
12 Jul 2022 | USD | 15.77 | 15.9 | 15.67 | 15.67 | 15.67 | +0.11 (+0.71%) | 38,800 |
11 Jul 2022 | USD | 15.46 | 15.6 | 15.447 | 15.56 | 15.56 | +0.37 (+2.44%) | 11,900 |
8 Jul 2022 | USD | 15.22 | 15.31 | 15.13 | 15.19 | 15.19 | -0.267 (-1.73%) | 20,600 |
7 Jul 2022 | USD | 15.59 | 15.64 | 15.42 | 15.457 | 15.457 | -0.218 (-1.39%) | 168,000 |
6 Jul 2022 | USD | 16.17 | 16.17 | 15.675 | 15.675 | 15.675 | -0.375 (-2.34%) | 21,600 |
5 Jul 2022 | USD | 16.048 | 16.215 | 15.92 | 16.05 | 16.05 | +0.28 (+1.78%) | 31,400 |
1 Jul 2022 | USD | 15.85 | 16.13 | 15.705 | 15.77 | 15.77 | +0.116 (+0.74%) | 142,000 |
30 Jun 2022 | USD | 15.68 | 15.79 | 15.654 | 15.654 | 15.654 | +0.204 (+1.32%) | 13,500 |
29 Jun 2022 | USD | 15.185 | 15.46 | 15.16 | 15.45 | 15.45 | +0.3 (+1.98%) | 28,300 |
28 Jun 2022 | USD | 14.95 | 15.15 | 14.91 | 15.15 | 15.15 | +0.1 (+0.66%) | 7,700 |
27 Jun 2022 | USD | 15.09 | 15.09 | 15 | 15.05 | 15.05 | -0.18 (-1.18%) | 2,400 |
24 Jun 2022 | USD | 15.45 | 15.49 | 15.22 | 15.23 | 15.23 | -0.31 (-1.99%) | 26,000 |
23 Jun 2022 | USD | 15.43 | 15.65 | 15.43 | 15.54 | 15.54 | +0.203 (+1.32%) | 9,700 |