Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 17.95 | 17.95 | 17.8 | 17.8 | 17.8 | -0.12 (-0.67%) | 67,900 |
3 Aug 2022 | USD | 17.89 | 17.98 | 17.85 | 17.92 | 17.92 | +0.12 (+0.67%) | 47,300 |
2 Aug 2022 | USD | 18.04 | 18.04 | 17.79 | 17.8 | 17.8 | -0.28 (-1.55%) | 78,200 |
1 Aug 2022 | USD | 18.03 | 18.18 | 17.9 | 18.08 | 18.08 | +0.05 (+0.28%) | 99,700 |
29 Jul 2022 | USD | 17.97 | 18.13 | 17.9 | 18.03 | 18.03 | +0.12 (+0.67%) | 84,800 |
28 Jul 2022 | USD | 17.57 | 17.91 | 17.57 | 17.91 | 17.91 | +0.34 (+1.94%) | 65,300 |
27 Jul 2022 | USD | 17.27 | 17.6 | 17.24 | 17.57 | 17.57 | +0.39 (+2.27%) | 147,100 |
26 Jul 2022 | USD | 17.06 | 17.21 | 17.06 | 17.18 | 17.18 | 0.0 (0.0%) | 197,800 |
25 Jul 2022 | USD | 17.2 | 17.2 | 17.03 | 17.18 | 17.18 | +0.03 (+0.17%) | 67,800 |
22 Jul 2022 | USD | 17.27 | 17.34 | 17.07 | 17.15 | 17.15 | -0.09 (-0.52%) | 63,700 |
21 Jul 2022 | USD | 17.12 | 17.24 | 16.95 | 17.24 | 17.24 | +0.13 (+0.76%) | 67,600 |
20 Jul 2022 | USD | 17.05 | 17.17 | 16.94 | 17.11 | 17.11 | +0.1 (+0.59%) | 101,900 |
19 Jul 2022 | USD | 16.66 | 17.05 | 16.66 | 17.01 | 17.01 | +0.45 (+2.72%) | 136,300 |
18 Jul 2022 | USD | 16.73 | 16.74 | 16.53 | 16.56 | 16.56 | -0.19 (-1.13%) | 62,900 |
15 Jul 2022 | USD | 16.64 | 16.83 | 16.41 | 16.75 | 16.75 | +0.29 (+1.76%) | 55,600 |
14 Jul 2022 | USD | 16.62 | 16.62 | 16.33 | 16.46 | 16.46 | -0.34 (-2.02%) | 96,300 |
13 Jul 2022 | USD | 16.74 | 16.82 | 16.61 | 16.8 | 16.8 | -0.04 (-0.24%) | 43,700 |
12 Jul 2022 | USD | 16.71 | 16.96 | 16.71 | 16.84 | 16.84 | +0.07 (+0.42%) | 64,800 |
11 Jul 2022 | USD | 16.92 | 16.98 | 16.74 | 16.77 | 16.77 | -0.21 (-1.24%) | 95,600 |
8 Jul 2022 | USD | 16.98 | 17.01 | 16.79 | 16.98 | 16.98 | +0.03 (+0.18%) | 44,300 |
7 Jul 2022 | USD | 16.84 | 17 | 16.84 | 16.95 | 16.95 | +0.23 (+1.38%) | 70,200 |
6 Jul 2022 | USD | 16.9 | 16.93 | 16.61 | 16.72 | 16.72 | -0.17 (-1.01%) | 74,100 |
5 Jul 2022 | USD | 16.73 | 16.92 | 16.4 | 16.89 | 16.89 | +0.07 (+0.42%) | 55,100 |
1 Jul 2022 | USD | 16.41 | 16.84 | 16.41 | 16.82 | 16.82 | +0.4 (+2.44%) | 46,200 |
30 Jun 2022 | USD | 16.27 | 16.58 | 16.18 | 16.42 | 16.42 | +0.04 (+0.24%) | 72,200 |
29 Jun 2022 | USD | 16.57 | 16.57 | 16.31 | 16.38 | 16.38 | -0.2 (-1.21%) | 60,000 |
28 Jun 2022 | USD | 16.74 | 16.9 | 16.52 | 16.58 | 16.58 | -0.06 (-0.36%) | 80,500 |
27 Jun 2022 | USD | 16.67 | 16.81 | 16.56 | 16.64 | 16.64 | +0.03 (+0.18%) | 84,400 |
24 Jun 2022 | USD | 16.25 | 16.64 | 16.25 | 16.61 | 16.61 | +0.5 (+3.10%) | 80,100 |
23 Jun 2022 | USD | 16.03 | 16.15 | 15.93 | 16.11 | 16.11 | +0.16 (+1.00%) | 59,100 |