Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 16.06 | 16.54 | 16.04 | 16.4 | 16.4 | +0.65 (+4.13%) | 328,800 |
10 Aug 2022 | USD | 15.8 | 15.88 | 15.26 | 15.75 | 15.75 | +0.1 (+0.64%) | 291,000 |
9 Aug 2022 | USD | 15.69 | 15.96 | 15.55 | 15.65 | 15.65 | +0.16 (+1.03%) | 135,900 |
8 Aug 2022 | USD | 15.4 | 15.69 | 15.37 | 15.49 | 15.49 | +0.04 (+0.26%) | 324,000 |
5 Aug 2022 | USD | 14.9 | 15.78 | 14.86 | 15.45 | 15.45 | +0.39 (+2.59%) | 428,000 |
4 Aug 2022 | USD | 15.79 | 15.85 | 15.04 | 15.06 | 15.06 | -0.82 (-5.16%) | 1,007,400 |
3 Aug 2022 | USD | 16.43 | 16.45 | 15.69 | 15.88 | 15.88 | -0.4 (-2.46%) | 217,900 |
2 Aug 2022 | USD | 16.15 | 16.53 | 16.08 | 16.28 | 16.28 | +0.24 (+1.50%) | 886,900 |
1 Aug 2022 | USD | 16.08 | 16.17 | 15.71 | 16.04 | 16.04 | -0.45 (-2.73%) | 697,800 |
29 Jul 2022 | USD | 16.05 | 16.55 | 15.95 | 16.49 | 16.49 | +0.73 (+4.63%) | 249,300 |
28 Jul 2022 | USD | 15.96 | 16.06 | 15.39 | 15.76 | 15.76 | -0.02 (-0.13%) | 346,300 |
27 Jul 2022 | USD | 15.31 | 15.86 | 15.15 | 15.78 | 15.78 | +0.65 (+4.30%) | 487,800 |
26 Jul 2022 | USD | 15.49 | 15.62 | 15.02 | 15.13 | 15.13 | -0.12 (-0.79%) | 254,800 |
25 Jul 2022 | USD | 14.82 | 15.26 | 14.61 | 15.25 | 15.25 | +0.68 (+4.67%) | 3,500,600 |
22 Jul 2022 | USD | 14.81 | 15.13 | 14.49 | 14.57 | 14.57 | -0.01 (-0.07%) | 350,500 |
21 Jul 2022 | USD | 14.67 | 14.67 | 14.17 | 14.58 | 14.58 | -0.55 (-3.64%) | 268,300 |
20 Jul 2022 | USD | 14.94 | 15.17 | 14.7 | 15.13 | 15.13 | -0.08 (-0.53%) | 221,500 |
19 Jul 2022 | USD | 14.79 | 15.23 | 14.7 | 15.21 | 15.21 | +0.52 (+3.54%) | 398,400 |
18 Jul 2022 | USD | 14.52 | 14.88 | 14.52 | 14.69 | 14.69 | +0.53 (+3.74%) | 285,800 |
15 Jul 2022 | USD | 14.16 | 14.21 | 13.78 | 14.16 | 14.16 | +0.31 (+2.24%) | 303,600 |
14 Jul 2022 | USD | 13.77 | 13.87 | 13.47 | 13.85 | 13.85 | -0.46 (-3.21%) | 329,900 |
13 Jul 2022 | USD | 14.21 | 14.72 | 14.19 | 14.31 | 14.31 | -0.12 (-0.83%) | 292,900 |
12 Jul 2022 | USD | 14.46 | 14.64 | 14.22 | 14.43 | 14.43 | -0.48 (-3.22%) | 406,700 |
11 Jul 2022 | USD | 15 | 15.16 | 14.76 | 14.91 | 14.91 | -0.4 (-2.61%) | 904,300 |
8 Jul 2022 | USD | 15.43 | 15.53 | 15.09 | 15.31 | 15.31 | +0.07 (+0.46%) | 447,200 |
7 Jul 2022 | USD | 14.92 | 15.44 | 14.92 | 15.24 | 15.24 | +0.76 (+5.25%) | 1,149,800 |
6 Jul 2022 | USD | 14.57 | 14.9 | 13.93 | 14.48 | 14.48 | -0.27 (-1.83%) | 730,400 |
5 Jul 2022 | USD | 15.42 | 15.49 | 14.49 | 14.75 | 14.75 | -1.19 (-7.47%) | 826,300 |
1 Jul 2022 | USD | 16.05 | 16.12 | 15.26 | 15.94 | 15.94 | -0.03 (-0.19%) | 1,785,900 |
30 Jun 2022 | USD | 15.95 | 16.45 | 15.81 | 15.97 | 15.97 | -0.42 (-2.56%) | 5,254,600 |