Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 14.9 | 15.09 | 14.78 | 15 | 15 | +0.11 (+0.74%) | 863,400 |
5 Aug 2022 | USD | 15 | 15.24 | 14.62 | 14.89 | 14.89 | -0.16 (-1.06%) | 1,018,200 |
4 Aug 2022 | USD | 15.41 | 15.41 | 14.81 | 15.05 | 15.05 | -0.22 (-1.44%) | 836,300 |
3 Aug 2022 | USD | 15.48 | 15.56 | 14.85 | 15.27 | 15.27 | -0.02 (-0.13%) | 1,341,200 |
2 Aug 2022 | USD | 15.05 | 15.8 | 15.05 | 15.29 | 15.29 | +0.23 (+1.53%) | 740,900 |
1 Aug 2022 | USD | 14.38 | 15.12 | 14.3 | 15.06 | 15.06 | +0.67 (+4.66%) | 809,100 |
29 Jul 2022 | USD | 14.12 | 14.52 | 14.05 | 14.39 | 14.39 | +0.27 (+1.91%) | 719,200 |
28 Jul 2022 | USD | 14.11 | 14.2 | 13.79 | 14.12 | 14.12 | +0.16 (+1.15%) | 678,900 |
27 Jul 2022 | USD | 14.04 | 14.11 | 13.7 | 13.96 | 13.96 | +0.05 (+0.36%) | 813,000 |
26 Jul 2022 | USD | 14.28 | 14.43 | 13.85 | 13.91 | 13.91 | -0.37 (-2.59%) | 767,200 |
25 Jul 2022 | USD | 14.23 | 14.62 | 14.06 | 14.28 | 14.28 | -0.03 (-0.21%) | 1,152,800 |
22 Jul 2022 | USD | 14.64 | 14.8 | 14.27 | 14.31 | 14.31 | -0.27 (-1.85%) | 1,126,100 |
21 Jul 2022 | USD | 14.27 | 14.59 | 14.05 | 14.58 | 14.58 | +0.3 (+2.10%) | 860,800 |
20 Jul 2022 | USD | 13.8 | 14.49 | 13.63 | 14.28 | 14.28 | +0.6 (+4.39%) | 1,251,700 |
19 Jul 2022 | USD | 13.2 | 13.76 | 13.15 | 13.68 | 13.68 | +0.68 (+5.23%) | 1,276,300 |
18 Jul 2022 | USD | 13.4 | 13.49 | 12.97 | 13 | 13 | -0.05 (-0.38%) | 781,700 |
15 Jul 2022 | USD | 12.98 | 13.06 | 12.61 | 13.05 | 13.05 | +0.35 (+2.76%) | 616,600 |
14 Jul 2022 | USD | 12.58 | 12.73 | 12.32 | 12.7 | 12.7 | -0.04 (-0.31%) | 644,000 |
13 Jul 2022 | USD | 12.87 | 13.09 | 12.72 | 12.74 | 12.74 | -0.35 (-2.67%) | 593,700 |
12 Jul 2022 | USD | 13.16 | 13.53 | 13.05 | 13.09 | 13.09 | -0.15 (-1.13%) | 760,300 |
11 Jul 2022 | USD | 13.78 | 13.79 | 13.11 | 13.24 | 13.24 | -0.57 (-4.13%) | 648,600 |
8 Jul 2022 | USD | 13.89 | 14.05 | 13.6 | 13.81 | 13.81 | -0.16 (-1.15%) | 416,300 |
7 Jul 2022 | USD | 13.66 | 13.99 | 13.66 | 13.97 | 13.97 | +0.32 (+2.34%) | 491,300 |
6 Jul 2022 | USD | 13.66 | 13.84 | 13.39 | 13.65 | 13.65 | -0.09 (-0.66%) | 425,400 |
5 Jul 2022 | USD | 13.8 | 13.85 | 13.01 | 13.74 | 13.74 | -0.19 (-1.36%) | 666,300 |
1 Jul 2022 | USD | 13.75 | 14.13 | 13.63 | 13.93 | 13.93 | +0.05 (+0.36%) | 726,700 |
30 Jun 2022 | USD | 13.54 | 13.99 | 13.32 | 13.88 | 13.88 | +0.15 (+1.09%) | 566,400 |
29 Jun 2022 | USD | 14.13 | 14.14 | 13.41 | 13.73 | 13.73 | -0.3 (-2.14%) | 675,700 |
28 Jun 2022 | USD | 14.39 | 14.53 | 13.97 | 14.03 | 14.03 | -0.18 (-1.27%) | 537,500 |
27 Jun 2022 | USD | 14.16 | 14.36 | 13.91 | 14.21 | 14.21 | 0.0 (0.0%) | 416,700 |