Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 18.04 | 19.06 | 18.04 | 18.93 | 18.93 | +0.49 (+2.66%) | 197,300 |
4 Aug 2022 | USD | 17.78 | 18.79 | 17.78 | 18.44 | 18.44 | +0.81 (+4.59%) | 127,100 |
3 Aug 2022 | USD | 16.65 | 18.38 | 16.65 | 17.63 | 17.63 | +1.2 (+7.30%) | 183,500 |
2 Aug 2022 | USD | 15.25 | 16.92 | 15.25 | 16.43 | 16.43 | +1.01 (+6.55%) | 131,500 |
1 Aug 2022 | USD | 15.83 | 16.31 | 15.25 | 15.42 | 15.42 | -0.69 (-4.28%) | 190,300 |
29 Jul 2022 | USD | 17.28 | 17.28 | 16 | 16.11 | 16.11 | -1.33 (-7.63%) | 204,800 |
28 Jul 2022 | USD | 17.73 | 18.774 | 16.65 | 17.44 | 17.44 | -0.29 (-1.64%) | 84,700 |
27 Jul 2022 | USD | 17.72 | 17.83 | 17.01 | 17.73 | 17.73 | +0.51 (+2.96%) | 62,400 |
26 Jul 2022 | USD | 17.25 | 17.89 | 16.88 | 17.22 | 17.22 | -0.26 (-1.49%) | 81,000 |
25 Jul 2022 | USD | 18.61 | 18.61 | 17.12 | 17.48 | 17.48 | -1.13 (-6.07%) | 109,300 |
22 Jul 2022 | USD | 19.5 | 19.77 | 18.4 | 18.61 | 18.61 | -1.02 (-5.20%) | 105,600 |
21 Jul 2022 | USD | 20.02 | 20.46 | 19.23 | 19.63 | 19.63 | -0.27 (-1.36%) | 119,900 |
20 Jul 2022 | USD | 18.12 | 20.25 | 18.1 | 19.9 | 19.9 | +1.73 (+9.52%) | 354,200 |
19 Jul 2022 | USD | 17.65 | 18.81 | 17.46 | 18.17 | 18.17 | +0.65 (+3.71%) | 141,100 |
18 Jul 2022 | USD | 18.79 | 19.72 | 17.32 | 17.52 | 17.52 | -1.08 (-5.81%) | 145,500 |
15 Jul 2022 | USD | 20.01 | 20.01 | 18.51 | 18.6 | 18.6 | -1.05 (-5.34%) | 93,900 |
14 Jul 2022 | USD | 19.86 | 20 | 19.277 | 19.65 | 19.65 | -0.35 (-1.75%) | 99,200 |
13 Jul 2022 | USD | 19.31 | 20.59 | 19.31 | 20 | 20 | +0.06 (+0.30%) | 74,900 |
12 Jul 2022 | USD | 19.28 | 20.04 | 18.2 | 19.94 | 19.94 | +0.59 (+3.05%) | 164,000 |
11 Jul 2022 | USD | 20.45 | 21.17 | 19.28 | 19.35 | 19.35 | -1.4 (-6.75%) | 85,900 |
8 Jul 2022 | USD | 20.41 | 21.33 | 20.41 | 20.75 | 20.75 | -0.08 (-0.38%) | 143,000 |
7 Jul 2022 | USD | 20.02 | 21.24 | 20.015 | 20.83 | 20.83 | +0.68 (+3.37%) | 150,800 |
6 Jul 2022 | USD | 19.66 | 20.9 | 19.66 | 20.15 | 20.15 | +0.54 (+2.75%) | 203,600 |
5 Jul 2022 | USD | 17.87 | 19.64 | 17.57 | 19.61 | 19.61 | +1.24 (+6.75%) | 182,500 |
1 Jul 2022 | USD | 18.01 | 18.935 | 17.79 | 18.37 | 18.37 | +0.34 (+1.89%) | 128,100 |
30 Jun 2022 | USD | 17.83 | 18.58 | 17.39 | 18.03 | 18.03 | -0.41 (-2.22%) | 147,200 |
29 Jun 2022 | USD | 18.41 | 18.98 | 17.95 | 18.44 | 18.44 | -0.11 (-0.59%) | 240,400 |
28 Jun 2022 | USD | 18.91 | 19.37 | 18.14 | 18.55 | 18.55 | -0.39 (-2.06%) | 178,200 |
27 Jun 2022 | USD | 19.21 | 19.655 | 18.43 | 18.94 | 18.94 | -0.31 (-1.61%) | 252,100 |
24 Jun 2022 | USD | 19.11 | 19.71 | 18.5 | 19.25 | 19.25 | +0.46 (+2.45%) | 670,800 |