Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 14.43 | 14.57 | 14.35 | 14.5 | 14.5 | +0.13 (+0.90%) | 606,100 |
9 Aug 2022 | USD | 14.74 | 14.87 | 14.33 | 14.37 | 14.37 | -0.42 (-2.84%) | 566,000 |
8 Aug 2022 | USD | 14.46 | 14.82 | 14.45 | 14.79 | 14.79 | +0.35 (+2.42%) | 480,800 |
5 Aug 2022 | USD | 14.23 | 14.48 | 14.1 | 14.44 | 14.44 | +0.13 (+0.91%) | 676,600 |
4 Aug 2022 | USD | 14.27 | 14.33 | 14.04 | 14.31 | 14.31 | +0.06 (+0.42%) | 480,600 |
3 Aug 2022 | USD | 14.12 | 14.53 | 14.12 | 14.25 | 14.25 | +0.16 (+1.14%) | 724,500 |
2 Aug 2022 | USD | 14.41 | 14.41 | 14.08 | 14.09 | 14.09 | -0.21 (-1.47%) | 795,800 |
1 Aug 2022 | USD | 14.34 | 14.53 | 14.09 | 14.3 | 14.3 | -0.04 (-0.28%) | 654,500 |
29 Jul 2022 | USD | 14.24 | 14.38 | 14.05 | 14.34 | 14.34 | +0.1 (+0.70%) | 729,300 |
28 Jul 2022 | USD | 14.12 | 14.57 | 13.64 | 14.24 | 14.24 | -0.44 (-3.00%) | 881,700 |
27 Jul 2022 | USD | 14.47 | 14.77 | 14.17 | 14.68 | 14.68 | +0.19 (+1.31%) | 570,200 |
26 Jul 2022 | USD | 14.62 | 14.63 | 14.26 | 14.49 | 14.49 | -0.07 (-0.48%) | 657,400 |
25 Jul 2022 | USD | 14.68 | 14.8 | 14.5 | 14.56 | 14.56 | 0.0 (0.0%) | 533,000 |
22 Jul 2022 | USD | 14.83 | 14.83 | 14.47 | 14.56 | 14.56 | -0.27 (-1.82%) | 588,200 |
21 Jul 2022 | USD | 14.46 | 14.84 | 14.39 | 14.83 | 14.83 | +0.42 (+2.91%) | 664,400 |
20 Jul 2022 | USD | 14.57 | 14.71 | 14.22 | 14.41 | 14.41 | -0.31 (-2.11%) | 778,400 |
19 Jul 2022 | USD | 14.55 | 14.74 | 14.52 | 14.72 | 14.72 | +0.21 (+1.45%) | 552,600 |
18 Jul 2022 | USD | 14.54 | 14.82 | 14.37 | 14.51 | 14.51 | +0.11 (+0.76%) | 1,025,100 |
15 Jul 2022 | USD | 14.61 | 14.61 | 13.74 | 14.4 | 14.4 | -0.18 (-1.23%) | 1,221,000 |
14 Jul 2022 | USD | 13.81 | 14.67 | 13.76 | 14.58 | 14.58 | +0.62 (+4.44%) | 1,762,300 |
13 Jul 2022 | USD | 14.46 | 14.59 | 13.95 | 13.96 | 13.96 | -0.5 (-3.46%) | 833,600 |
12 Jul 2022 | USD | 14.33 | 14.53 | 13.9 | 14.46 | 14.46 | 0.0 (0.0%) | 815,500 |
11 Jul 2022 | USD | 14.58 | 14.83 | 14.44 | 14.46 | 14.46 | -0.02 (-0.14%) | 712,200 |
8 Jul 2022 | USD | 14.8 | 15 | 14.44 | 14.48 | 14.48 | -0.32 (-2.16%) | 452,800 |
7 Jul 2022 | USD | 14.92 | 15.22 | 14.74 | 14.8 | 14.8 | -0.14 (-0.94%) | 914,600 |
6 Jul 2022 | USD | 15.14 | 15.23 | 14.89 | 14.94 | 14.94 | -0.28 (-1.84%) | 469,100 |
5 Jul 2022 | USD | 14.88 | 15.26 | 14.78 | 15.22 | 15.22 | +0.33 (+2.22%) | 681,900 |
1 Jul 2022 | USD | 14.72 | 14.98 | 14.61 | 14.89 | 14.89 | +0.13 (+0.88%) | 617,300 |
30 Jun 2022 | USD | 14.84 | 14.93 | 14.59 | 14.76 | 14.76 | -0.27 (-1.80%) | 601,100 |
29 Jun 2022 | USD | 14.98 | 15.06 | 14.79 | 15.03 | 15.03 | +0.05 (+0.33%) | 545,300 |