Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 18.07 | 18.15 | 17.77 | 17.98 | 17.98 | +0.16 (+0.90%) | 165,200 |
10 Aug 2022 | USD | 17.97 | 18 | 17.78 | 17.82 | 17.82 | +0.06 (+0.34%) | 204,100 |
9 Aug 2022 | USD | 17.68 | 17.94 | 17.6 | 17.76 | 17.76 | -0.11 (-0.62%) | 206,600 |
8 Aug 2022 | USD | 17.83 | 18.04 | 17.7 | 17.87 | 17.87 | +0.04 (+0.22%) | 192,700 |
5 Aug 2022 | USD | 17.31 | 17.99 | 17.28 | 17.83 | 17.83 | +0.22 (+1.25%) | 240,500 |
4 Aug 2022 | USD | 17.27 | 17.86 | 17.17 | 17.61 | 17.61 | +0.57 (+3.35%) | 307,000 |
3 Aug 2022 | USD | 17.75 | 17.75 | 16.82 | 17.04 | 17.04 | +0.3 (+1.79%) | 283,900 |
2 Aug 2022 | USD | 16.34 | 16.79 | 16.27 | 16.74 | 16.74 | +0.3 (+1.82%) | 123,400 |
1 Aug 2022 | USD | 16.26 | 16.62 | 16.15 | 16.44 | 16.44 | +0.01 (+0.06%) | 136,000 |
29 Jul 2022 | USD | 16.61 | 16.64 | 16.29 | 16.43 | 16.43 | -0.28 (-1.68%) | 186,900 |
28 Jul 2022 | USD | 16.66 | 16.93 | 16.3 | 16.71 | 16.71 | -0.13 (-0.77%) | 187,200 |
27 Jul 2022 | USD | 16.58 | 16.96 | 16.58 | 16.84 | 16.84 | +0.44 (+2.68%) | 387,400 |
26 Jul 2022 | USD | 16.62 | 16.62 | 16.35 | 16.4 | 16.4 | -0.27 (-1.62%) | 196,300 |
25 Jul 2022 | USD | 16.74 | 16.78 | 16.59 | 16.67 | 16.67 | +0.05 (+0.30%) | 123,000 |
22 Jul 2022 | USD | 16.4 | 16.68 | 16.4 | 16.62 | 16.62 | +0.12 (+0.73%) | 141,900 |
21 Jul 2022 | USD | 16.15 | 16.56 | 15.85 | 16.5 | 16.5 | +0.15 (+0.92%) | 158,700 |
20 Jul 2022 | USD | 16.05 | 16.52 | 16.04 | 16.35 | 16.35 | +0.37 (+2.32%) | 147,700 |
19 Jul 2022 | USD | 15.7 | 16.14 | 15.7 | 15.98 | 15.98 | +0.48 (+3.10%) | 214,500 |
18 Jul 2022 | USD | 15.47 | 15.78 | 15.45 | 15.5 | 15.5 | +0.23 (+1.51%) | 131,500 |
15 Jul 2022 | USD | 15.15 | 15.32 | 14.94 | 15.27 | 15.27 | +0.31 (+2.07%) | 120,900 |
14 Jul 2022 | USD | 14.77 | 15.09 | 14.72 | 14.96 | 14.96 | -0.01 (-0.07%) | 109,600 |
13 Jul 2022 | USD | 14.4 | 15.03 | 14.4 | 14.97 | 14.97 | +0.16 (+1.08%) | 119,400 |
12 Jul 2022 | USD | 14.77 | 15.29 | 14.74 | 14.81 | 14.81 | +0.05 (+0.34%) | 145,800 |
11 Jul 2022 | USD | 14.5 | 14.76 | 14.3 | 14.76 | 14.76 | +0.06 (+0.41%) | 166,300 |
8 Jul 2022 | USD | 14.72 | 15 | 14.41 | 14.7 | 14.7 | -0.07 (-0.47%) | 98,800 |
7 Jul 2022 | USD | 14.64 | 14.93 | 14.61 | 14.77 | 14.77 | +0.17 (+1.16%) | 65,500 |
6 Jul 2022 | USD | 14.86 | 14.96 | 14.35 | 14.6 | 14.6 | -0.28 (-1.88%) | 349,000 |
5 Jul 2022 | USD | 14.56 | 14.95 | 14.29 | 14.88 | 14.88 | +0.1 (+0.68%) | 157,900 |
1 Jul 2022 | USD | 14.81 | 15.09 | 14.67 | 14.78 | 14.78 | +0.01 (+0.07%) | 115,300 |
30 Jun 2022 | USD | 14.42 | 14.9 | 14.3 | 14.77 | 14.77 | +0.13 (+0.89%) | 111,200 |