Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 15.47 | 16.56 | 15.46 | 16.38 | 16.38 | +1.02 (+6.64%) | 1,356,000 |
28 Jul 2022 | USD | 15.01 | 15.98 | 14.89 | 15.36 | 15.36 | +0.77 (+5.28%) | 1,759,300 |
27 Jul 2022 | USD | 14.46 | 14.64 | 14.21 | 14.59 | 14.59 | +0.31 (+2.17%) | 829,000 |
26 Jul 2022 | USD | 14.45 | 14.58 | 14.1 | 14.28 | 14.28 | -0.21 (-1.45%) | 937,800 |
25 Jul 2022 | USD | 13.85 | 14.58 | 13.74 | 14.49 | 14.49 | +0.72 (+5.23%) | 1,223,600 |
22 Jul 2022 | USD | 14.26 | 14.409 | 13.585 | 13.77 | 13.77 | -0.59 (-4.11%) | 1,062,600 |
21 Jul 2022 | USD | 14.76 | 14.76 | 14.08 | 14.36 | 14.36 | -0.63 (-4.20%) | 1,269,900 |
20 Jul 2022 | USD | 14.38 | 15 | 14.34 | 14.99 | 14.99 | +0.52 (+3.59%) | 846,200 |
19 Jul 2022 | USD | 14.07 | 14.63 | 14.07 | 14.47 | 14.47 | +0.44 (+3.14%) | 864,000 |
18 Jul 2022 | USD | 14.16 | 14.48 | 14.02 | 14.03 | 14.03 | +0.22 (+1.59%) | 1,004,900 |
15 Jul 2022 | USD | 13.39 | 13.85 | 12.96 | 13.81 | 13.81 | +0.69 (+5.26%) | 713,100 |
14 Jul 2022 | USD | 13.19 | 13.33 | 12.59 | 13.12 | 13.12 | -0.45 (-3.32%) | 1,013,600 |
13 Jul 2022 | USD | 13.75 | 13.85 | 13.47 | 13.57 | 13.57 | -0.36 (-2.58%) | 784,800 |
12 Jul 2022 | USD | 13.76 | 14.04 | 13.32 | 13.93 | 13.93 | -0.03 (-0.21%) | 1,233,700 |
11 Jul 2022 | USD | 14.36 | 14.59 | 13.94 | 13.96 | 13.96 | -0.64 (-4.38%) | 982,700 |
8 Jul 2022 | USD | 15.16 | 15.3 | 14.57 | 14.6 | 14.6 | -0.63 (-4.14%) | 991,800 |
7 Jul 2022 | USD | 14.41 | 15.32 | 14.41 | 15.23 | 15.23 | +1.1 (+7.78%) | 1,098,000 |
6 Jul 2022 | USD | 14.53 | 14.64 | 13.87 | 14.13 | 14.13 | -0.5 (-3.42%) | 1,600,600 |
5 Jul 2022 | USD | 15 | 15.25 | 13.69 | 14.63 | 14.63 | -0.72 (-4.69%) | 2,986,100 |
1 Jul 2022 | USD | 15.47 | 15.89 | 14.85 | 15.35 | 15.35 | -0.18 (-1.16%) | 1,573,600 |
30 Jun 2022 | USD | 15.31 | 15.74 | 15.07 | 15.53 | 15.53 | -0.08 (-0.51%) | 1,848,200 |
29 Jun 2022 | USD | 16.46 | 16.46 | 15.49 | 15.61 | 15.61 | -0.79 (-4.82%) | 1,477,300 |
28 Jun 2022 | USD | 17.34 | 17.54 | 16.34 | 16.4 | 16.4 | -0.69 (-4.04%) | 1,298,400 |
27 Jun 2022 | USD | 17.01 | 17.15 | 16.36 | 17.09 | 17.09 | +0.32 (+1.91%) | 1,755,100 |
24 Jun 2022 | USD | 17.37 | 17.66 | 16.75 | 16.77 | 16.77 | -0.51 (-2.95%) | 9,141,600 |
23 Jun 2022 | USD | 18.22 | 18.26 | 17.03 | 17.28 | 17.28 | -0.73 (-4.05%) | 1,786,600 |
22 Jun 2022 | USD | 18.69 | 18.72 | 17.56 | 18.01 | 18.01 | -1.18 (-6.15%) | 2,085,000 |
21 Jun 2022 | USD | 19.71 | 20.57 | 18.8 | 19.19 | 19.19 | -0.39 (-1.99%) | 1,624,000 |
17 Jun 2022 | USD | 18.96 | 20.33 | 18.74 | 19.58 | 19.58 | +1.02 (+5.50%) | 5,183,000 |
16 Jun 2022 | USD | 18.81 | 19.21 | 17.82 | 18.56 | 18.56 | -1.13 (-5.74%) | 1,926,400 |