Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 14.26 | 14.36 | 13.98 | 14.01 | 14.01 | -0.36 (-2.51%) | 470,200 |
3 Aug 2022 | USD | 14.42 | 14.54 | 14.29 | 14.37 | 14.37 | -0.03 (-0.21%) | 592,700 |
2 Aug 2022 | USD | 14.67 | 14.77 | 14.33 | 14.4 | 14.4 | -0.2 (-1.37%) | 941,500 |
1 Aug 2022 | USD | 14.26 | 14.73 | 14.22 | 14.6 | 14.6 | +0.26 (+1.81%) | 985,900 |
29 Jul 2022 | USD | 14.21 | 14.57 | 14.1 | 14.34 | 14.34 | +0.2 (+1.41%) | 848,900 |
28 Jul 2022 | USD | 14.27 | 14.46 | 13.86 | 14.14 | 14.14 | -0.07 (-0.49%) | 866,200 |
27 Jul 2022 | USD | 14.16 | 14.34 | 13.84 | 14.21 | 14.21 | +0.06 (+0.42%) | 1,226,700 |
26 Jul 2022 | USD | 14.13 | 14.5 | 14.1 | 14.15 | 14.15 | -0.1 (-0.70%) | 587,200 |
25 Jul 2022 | USD | 14.01 | 14.51 | 13.81 | 14.25 | 14.25 | +0.32 (+2.30%) | 1,152,900 |
22 Jul 2022 | USD | 14.3 | 14.4 | 13.84 | 13.93 | 13.93 | -0.33 (-2.31%) | 1,428,500 |
21 Jul 2022 | USD | 15.56 | 15.62 | 13.8 | 14.26 | 14.26 | -1.29 (-8.30%) | 2,266,100 |
20 Jul 2022 | USD | 18.27 | 18.68 | 15.36 | 15.55 | 15.55 | -3.01 (-16.22%) | 2,001,900 |
19 Jul 2022 | USD | 18.21 | 18.65 | 18.21 | 18.56 | 18.56 | +0.52 (+2.88%) | 1,073,100 |
18 Jul 2022 | USD | 18.56 | 18.74 | 17.95 | 18.04 | 18.04 | -0.52 (-2.80%) | 623,100 |
15 Jul 2022 | USD | 18 | 18.65 | 17.59 | 18.56 | 18.56 | +0.84 (+4.74%) | 944,800 |
14 Jul 2022 | USD | 17.64 | 17.92 | 17.18 | 17.72 | 17.72 | +0.04 (+0.23%) | 459,600 |
13 Jul 2022 | USD | 17.44 | 17.89 | 17.33 | 17.68 | 17.68 | +0.06 (+0.34%) | 379,300 |
12 Jul 2022 | USD | 17.87 | 17.99 | 17.45 | 17.62 | 17.62 | -0.23 (-1.29%) | 275,400 |
11 Jul 2022 | USD | 17.78 | 17.99 | 17.5 | 17.85 | 17.85 | +0.1 (+0.56%) | 357,600 |
8 Jul 2022 | USD | 17.78 | 17.86 | 17.55 | 17.75 | 17.75 | -0.03 (-0.17%) | 235,600 |
7 Jul 2022 | USD | 17.52 | 17.88 | 17.22 | 17.78 | 17.78 | +0.32 (+1.83%) | 367,900 |
6 Jul 2022 | USD | 17.53 | 17.68 | 17.35 | 17.46 | 17.46 | -0.07 (-0.40%) | 376,400 |
5 Jul 2022 | USD | 17.55 | 17.57 | 16.78 | 17.53 | 17.53 | -0.07 (-0.40%) | 537,700 |
1 Jul 2022 | USD | 17.41 | 17.64 | 17.26 | 17.6 | 17.6 | +0.19 (+1.09%) | 368,200 |
30 Jun 2022 | USD | 16.87 | 17.41 | 16.87 | 17.41 | 17.41 | +0.33 (+1.93%) | 600,200 |
29 Jun 2022 | USD | 17.19 | 17.34 | 16.84 | 17.08 | 17.08 | -0.02 (-0.12%) | 366,200 |
28 Jun 2022 | USD | 17.37 | 17.6 | 16.98 | 17.1 | 17.1 | -0.26 (-1.50%) | 417,000 |
27 Jun 2022 | USD | 17.2 | 17.56 | 17.07 | 17.36 | 17.36 | +0.23 (+1.34%) | 502,600 |
24 Jun 2022 | USD | 16.68 | 17.15 | 16.5 | 17.13 | 17.13 | +0.54 (+3.25%) | 964,500 |
23 Jun 2022 | USD | 16.19 | 16.94 | 16.19 | 16.59 | 16.59 | -0.02 (-0.12%) | 503,100 |