Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 14.49 | 14.675 | 14.31 | 14.59 | 14.59 | +0.28 (+1.96%) | 207,700 |
27 Jul 2022 | USD | 13.88 | 14.35 | 13.85 | 14.31 | 14.31 | +0.63 (+4.61%) | 217,100 |
26 Jul 2022 | USD | 14.05 | 14.05 | 13.46 | 13.68 | 13.68 | -0.36 (-2.56%) | 143,500 |
25 Jul 2022 | USD | 14.04 | 14.11 | 13.77 | 14.04 | 14.04 | +0.09 (+0.65%) | 140,400 |
22 Jul 2022 | USD | 14.39 | 14.6 | 13.71 | 13.95 | 13.95 | -0.43 (-2.99%) | 149,900 |
21 Jul 2022 | USD | 14.46 | 14.48 | 14.08 | 14.38 | 14.38 | -0.12 (-0.83%) | 118,600 |
20 Jul 2022 | USD | 13.91 | 14.5 | 13.85 | 14.5 | 14.5 | +0.52 (+3.72%) | 182,000 |
19 Jul 2022 | USD | 13.72 | 14.24 | 13.72 | 13.98 | 13.98 | +0.52 (+3.86%) | 199,000 |
18 Jul 2022 | USD | 13.38 | 13.94 | 13.27 | 13.46 | 13.46 | +0.35 (+2.67%) | 296,700 |
15 Jul 2022 | USD | 12.77 | 13.42 | 12.525 | 13.11 | 13.11 | +0.6 (+4.80%) | 268,600 |
14 Jul 2022 | USD | 12.43 | 12.71 | 12.15 | 12.51 | 12.51 | -0.24 (-1.88%) | 282,500 |
13 Jul 2022 | USD | 12.7 | 12.97 | 12.53 | 12.75 | 12.75 | -0.34 (-2.60%) | 449,500 |
12 Jul 2022 | USD | 12.94 | 13.485 | 12.9 | 13.09 | 13.09 | +0.34 (+2.67%) | 300,300 |
11 Jul 2022 | USD | 13.33 | 13.33 | 12.595 | 12.75 | 12.75 | -0.65 (-4.85%) | 247,500 |
8 Jul 2022 | USD | 13.59 | 13.84 | 13.2 | 13.4 | 13.4 | -0.47 (-3.39%) | 255,800 |
7 Jul 2022 | USD | 13.52 | 14.2 | 13.41 | 13.87 | 13.87 | +0.5 (+3.74%) | 320,600 |
6 Jul 2022 | USD | 13.46 | 13.65 | 13.11 | 13.37 | 13.37 | -0.32 (-2.34%) | 200,900 |
5 Jul 2022 | USD | 12.74 | 13.69 | 12.53 | 13.69 | 13.69 | +0.56 (+4.27%) | 278,700 |
1 Jul 2022 | USD | 12.8 | 13.2 | 12.6 | 13.13 | 13.13 | +0.25 (+1.94%) | 270,800 |
30 Jun 2022 | USD | 12.89 | 13.115 | 12.523 | 12.88 | 12.88 | -0.28 (-2.13%) | 404,400 |
29 Jun 2022 | USD | 13.23 | 13.23 | 12.84 | 13.16 | 13.16 | -0.07 (-0.53%) | 185,200 |
28 Jun 2022 | USD | 13.85 | 14.21 | 13.22 | 13.23 | 13.23 | -0.53 (-3.85%) | 308,900 |
27 Jun 2022 | USD | 14.29 | 14.58 | 13.63 | 13.76 | 13.76 | -0.69 (-4.78%) | 209,600 |
24 Jun 2022 | USD | 13.68 | 14.71 | 13.56 | 14.45 | 14.45 | +0.83 (+6.09%) | 1,069,300 |
23 Jun 2022 | USD | 13.63 | 13.82 | 13.415 | 13.62 | 13.62 | +0.02 (+0.15%) | 357,200 |
22 Jun 2022 | USD | 13.52 | 13.96 | 13.49 | 13.6 | 13.6 | -0.12 (-0.87%) | 354,300 |
21 Jun 2022 | USD | 14.37 | 14.37 | 13.67 | 13.72 | 13.72 | -0.12 (-0.87%) | 417,600 |
17 Jun 2022 | USD | 13.33 | 13.92 | 13.16 | 13.84 | 13.84 | +1.07 (+8.38%) | 692,700 |
16 Jun 2022 | USD | 13.02 | 13.15 | 12.7 | 12.77 | 12.77 | -0.83 (-6.10%) | 590,600 |
15 Jun 2022 | USD | 13.16 | 13.72 | 13.13 | 13.6 | 13.6 | +0.75 (+5.84%) | 568,900 |