Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 16.29 | 16.43 | 16.21 | 16.41 | 16.41 | +0.21 (+1.30%) | 70,300 |
3 Aug 2022 | USD | 16.01 | 16.25 | 15.93 | 16.2 | 16.2 | +0.05 (+0.31%) | 30,000 |
2 Aug 2022 | USD | 16.04 | 16.4 | 15.88 | 16.15 | 16.15 | +0.14 (+0.87%) | 199,100 |
1 Aug 2022 | USD | 16.05 | 16.2 | 15.97 | 16.01 | 16.01 | +0.07 (+0.44%) | 39,700 |
29 Jul 2022 | USD | 15.86 | 16.22 | 15.8 | 15.94 | 15.94 | +0.26 (+1.66%) | 15,200 |
28 Jul 2022 | USD | 15.59 | 15.68 | 15.57 | 15.68 | 15.68 | -0.04 (-0.25%) | 15,800 |
27 Jul 2022 | USD | 15.64 | 15.75 | 15.47 | 15.72 | 15.72 | +0.11 (+0.70%) | 18,500 |
26 Jul 2022 | USD | 15.53 | 15.96 | 15.52 | 15.61 | 15.61 | -0.03 (-0.19%) | 38,500 |
25 Jul 2022 | USD | 15.72 | 15.79 | 15.54 | 15.64 | 15.64 | +0.09 (+0.58%) | 15,200 |
22 Jul 2022 | USD | 15.67 | 15.74 | 15.52 | 15.55 | 15.55 | -0.16 (-1.02%) | 31,600 |
21 Jul 2022 | USD | 15.53 | 15.71 | 15.53 | 15.71 | 15.71 | +0.23 (+1.49%) | 15,200 |
20 Jul 2022 | USD | 15.58 | 15.64 | 15.43 | 15.48 | 15.48 | -0.38 (-2.40%) | 45,200 |
19 Jul 2022 | USD | 15.5 | 16 | 15.49 | 15.86 | 15.86 | +0.44 (+2.85%) | 85,200 |
18 Jul 2022 | USD | 15.46 | 15.57 | 15.37 | 15.42 | 15.42 | +0.09 (+0.59%) | 149,200 |
15 Jul 2022 | USD | 15.27 | 15.36 | 15.26 | 15.33 | 15.33 | +0.16 (+1.05%) | 20,500 |
14 Jul 2022 | USD | 14.98 | 15.35 | 14.97 | 15.17 | 15.17 | -0.34 (-2.19%) | 36,900 |
13 Jul 2022 | USD | 15.36 | 15.54 | 15.36 | 15.51 | 15.51 | +0.23 (+1.51%) | 42,500 |
12 Jul 2022 | USD | 15.15 | 15.44 | 15.15 | 15.28 | 15.28 | -0.09 (-0.59%) | 51,500 |
11 Jul 2022 | USD | 15.5 | 15.5 | 15.37 | 15.37 | 15.37 | -0.3 (-1.91%) | 55,200 |
8 Jul 2022 | USD | 15.55 | 15.79 | 15.55 | 15.67 | 15.67 | +0.17 (+1.10%) | 37,200 |
7 Jul 2022 | USD | 15.41 | 15.5 | 15.4 | 15.5 | 15.5 | -0.01 (-0.06%) | 70,600 |
6 Jul 2022 | USD | 15.42 | 15.57 | 15.37 | 15.51 | 15.51 | +0.02 (+0.13%) | 155,100 |
5 Jul 2022 | USD | 15.39 | 15.53 | 15.34 | 15.49 | 15.49 | -0.04 (-0.26%) | 54,600 |
1 Jul 2022 | USD | 15.36 | 15.54 | 15.31 | 15.53 | 15.53 | +0.16 (+1.04%) | 37,100 |
30 Jun 2022 | USD | 15.27 | 15.41 | 15.2 | 15.37 | 15.37 | -0.19 (-1.22%) | 55,200 |
29 Jun 2022 | USD | 15.53 | 15.63 | 15.52 | 15.56 | 15.56 | -0.19 (-1.21%) | 47,500 |
28 Jun 2022 | USD | 15.95 | 16.46 | 15.75 | 15.75 | 15.75 | -0.31 (-1.93%) | 91,500 |
27 Jun 2022 | USD | 16.1 | 16.43 | 16.01 | 16.06 | 16.06 | +0.16 (+1.01%) | 29,800 |
24 Jun 2022 | USD | 15.77 | 15.96 | 15.77 | 15.9 | 15.9 | +0.19 (+1.21%) | 28,000 |
23 Jun 2022 | USD | 15.51 | 15.72 | 15.51 | 15.71 | 15.71 | -0.02 (-0.13%) | 38,400 |