Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | USD | 14.5 | 14.53 | 14.44 | 14.46 | 14.46 | +0.01 (+0.07%) | 763,600 |
24 Aug 2022 | USD | 14.31 | 14.48 | 14.3 | 14.45 | 14.45 | +0.12 (+0.84%) | 1,154,900 |
23 Aug 2022 | USD | 14.33 | 14.4 | 14.31 | 14.33 | 14.33 | +0.04 (+0.28%) | 602,400 |
22 Aug 2022 | USD | 14.26 | 14.34 | 14.25 | 14.29 | 14.29 | -0.05 (-0.35%) | 425,700 |
19 Aug 2022 | USD | 14.24 | 14.37 | 14.24 | 14.34 | 14.34 | -0.01 (-0.07%) | 685,000 |
18 Aug 2022 | USD | 14.3 | 14.4 | 14.29 | 14.35 | 14.35 | +0.04 (+0.28%) | 486,300 |
17 Aug 2022 | USD | 14.28 | 14.34 | 14.23 | 14.31 | 14.31 | 0.0 (0.0%) | 405,500 |
16 Aug 2022 | USD | 14.3 | 14.34 | 14.24 | 14.31 | 14.31 | 0.0 (0.0%) | 909,000 |
15 Aug 2022 | USD | 14.32 | 14.33 | 14.25 | 14.31 | 14.31 | -0.09 (-0.63%) | 1,125,300 |
12 Aug 2022 | USD | 14.25 | 14.4 | 14.23 | 14.4 | 14.4 | +0.13 (+0.91%) | 711,100 |
11 Aug 2022 | USD | 14.27 | 14.32 | 14.24 | 14.27 | 14.27 | +0.03 (+0.21%) | 951,200 |
10 Aug 2022 | USD | 14.18 | 14.28 | 14.18 | 14.24 | 14.24 | +0.09 (+0.64%) | 712,600 |
9 Aug 2022 | USD | 14.17 | 14.22 | 14.14 | 14.15 | 14.15 | -0.07 (-0.49%) | 847,800 |
8 Aug 2022 | USD | 14.33 | 14.42 | 14.17 | 14.22 | 14.22 | -0.05 (-0.35%) | 496,600 |
5 Aug 2022 | USD | 14.2 | 14.42 | 14.14 | 14.27 | 14.27 | +0.06 (+0.42%) | 449,100 |
4 Aug 2022 | USD | 14.23 | 14.27 | 14.12 | 14.21 | 14.21 | -0.04 (-0.28%) | 758,400 |
3 Aug 2022 | USD | 14.22 | 14.26 | 14.088 | 14.25 | 14.25 | +0.07 (+0.49%) | 2,165,100 |
2 Aug 2022 | USD | 14.08 | 14.22 | 14.04 | 14.18 | 14.18 | +0.07 (+0.50%) | 1,009,500 |
1 Aug 2022 | USD | 14.1 | 14.122 | 14 | 14.11 | 14.11 | -0.01 (-0.07%) | 1,235,200 |
29 Jul 2022 | USD | 14.12 | 14.18 | 14.07 | 14.12 | 14.12 | -0.02 (-0.14%) | 731,300 |
28 Jul 2022 | USD | 13.97 | 14.21 | 13.932 | 14.14 | 14.14 | +0.26 (+1.87%) | 2,174,500 |
27 Jul 2022 | USD | 13.74 | 13.94 | 13.72 | 13.88 | 13.88 | +0.07 (+0.51%) | 2,545,800 |
26 Jul 2022 | USD | 13.54 | 13.82 | 13.52 | 13.81 | 13.81 | +0.06 (+0.44%) | 3,951,600 |
25 Jul 2022 | USD | 13.25 | 13.755 | 13.15 | 13.75 | 13.75 | +3.32 (+31.83%) | 19,605,100 |
22 Jul 2022 | USD | 10.26 | 10.45 | 10.21 | 10.43 | 10.43 | +0.24 (+2.36%) | 253,000 |
21 Jul 2022 | USD | 9.92 | 10.25 | 9.51 | 10.19 | 10.19 | -0.01 (-0.10%) | 239,300 |
20 Jul 2022 | USD | 9.79 | 10.28 | 9.78 | 10.2 | 10.2 | +0.43 (+4.40%) | 294,600 |
19 Jul 2022 | USD | 9.51 | 9.82 | 9.51 | 9.77 | 9.77 | +0.4 (+4.27%) | 232,600 |
18 Jul 2022 | USD | 9.24 | 9.74 | 9.2 | 9.37 | 9.37 | +0.34 (+3.77%) | 307,200 |
15 Jul 2022 | USD | 8.66 | 9.11 | 8.53 | 9.03 | 9.03 | +0.5 (+5.86%) | 384,100 |