Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 16.26 | 16.26 | 15.34 | 15.46 | 15.46 | -0.84 (-5.15%) | 542,800 |
5 Aug 2022 | USD | 16.35 | 16.6 | 16.16 | 16.3 | 16.3 | -0.2 (-1.21%) | 287,300 |
4 Aug 2022 | USD | 16.81 | 16.95 | 15.6 | 16.5 | 16.5 | -1.05 (-5.98%) | 483,500 |
3 Aug 2022 | USD | 17.59 | 17.74 | 17.32 | 17.55 | 17.55 | -0.04 (-0.23%) | 216,400 |
2 Aug 2022 | USD | 17.8 | 17.8 | 17.39 | 17.59 | 17.59 | -0.15 (-0.85%) | 190,900 |
1 Aug 2022 | USD | 17.73 | 17.79 | 17.34 | 17.74 | 17.74 | +0.17 (+0.97%) | 214,800 |
29 Jul 2022 | USD | 17.56 | 17.81 | 17.36 | 17.57 | 17.57 | +0.25 (+1.44%) | 244,300 |
28 Jul 2022 | USD | 17.31 | 17.45 | 16.96 | 17.32 | 17.32 | +0.01 (+0.06%) | 244,700 |
27 Jul 2022 | USD | 17.22 | 17.46 | 17.1 | 17.31 | 17.31 | +0.03 (+0.17%) | 242,600 |
26 Jul 2022 | USD | 17.49 | 17.49 | 17.12 | 17.28 | 17.28 | -0.2 (-1.14%) | 215,700 |
25 Jul 2022 | USD | 17.19 | 17.5 | 17.19 | 17.48 | 17.48 | +0.3 (+1.75%) | 219,200 |
22 Jul 2022 | USD | 17.56 | 17.56 | 17.06 | 17.18 | 17.18 | -0.25 (-1.43%) | 240,400 |
21 Jul 2022 | USD | 17.3 | 17.44 | 17.06 | 17.43 | 17.43 | -0.02 (-0.11%) | 182,400 |
20 Jul 2022 | USD | 17.44 | 17.55 | 17.27 | 17.45 | 17.45 | +0.02 (+0.11%) | 142,400 |
19 Jul 2022 | USD | 16.81 | 17.54 | 16.81 | 17.43 | 17.43 | +0.73 (+4.37%) | 220,500 |
18 Jul 2022 | USD | 16.58 | 17.1 | 16.51 | 16.7 | 16.7 | +0.34 (+2.08%) | 279,100 |
15 Jul 2022 | USD | 16.56 | 16.56 | 16.21 | 16.36 | 16.36 | +0.05 (+0.31%) | 204,600 |
14 Jul 2022 | USD | 16.56 | 16.66 | 16.03 | 16.31 | 16.31 | -0.55 (-3.26%) | 288,600 |
13 Jul 2022 | USD | 16.8 | 16.97 | 16.6 | 16.86 | 16.86 | -0.1 (-0.59%) | 301,100 |
12 Jul 2022 | USD | 16.91 | 17.25 | 16.82 | 16.96 | 16.96 | -0.01 (-0.06%) | 308,800 |
11 Jul 2022 | USD | 16.99 | 17.21 | 16.93 | 16.97 | 16.97 | -0.1 (-0.59%) | 265,400 |
8 Jul 2022 | USD | 17.43 | 17.43 | 16.97 | 17.07 | 17.07 | -0.28 (-1.61%) | 259,800 |
7 Jul 2022 | USD | 17.24 | 17.61 | 17.14 | 17.35 | 17.35 | +0.33 (+1.94%) | 406,800 |
6 Jul 2022 | USD | 17.3 | 17.31 | 16.56 | 17.02 | 17.02 | -0.35 (-2.01%) | 584,700 |
5 Jul 2022 | USD | 18.07 | 18.07 | 17.05 | 17.37 | 17.37 | -0.85 (-4.67%) | 701,600 |
1 Jul 2022 | USD | 18.21 | 18.44 | 17.83 | 18.22 | 18.22 | -0.18 (-0.98%) | 169,900 |
30 Jun 2022 | USD | 18.23 | 18.63 | 17.93 | 18.4 | 18.4 | -0.07 (-0.38%) | 261,500 |
29 Jun 2022 | USD | 19.2 | 19.46 | 17.98 | 18.47 | 18.47 | -0.7 (-3.65%) | 417,000 |
28 Jun 2022 | USD | 18.7 | 19.19 | 18.7 | 19.17 | 19.17 | +0.55 (+2.95%) | 421,100 |
27 Jun 2022 | USD | 18.9 | 18.9 | 18.44 | 18.62 | 18.62 | -0.24 (-1.27%) | 298,600 |