Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 15.2 | 15.45 | 15.19 | 15.19 | 10.1267 | +0.32 (+2.15%) | 64,000 |
9 Aug 2022 | USD | 14.91 | 14.94 | 14.83 | 14.87 | 9.9133 | +0.03 (+0.20%) | 176,600 |
8 Aug 2022 | USD | 14.96 | 14.96 | 14.82 | 14.84 | 9.8933 | -0.46 (-3.01%) | 29,700 |
5 Aug 2022 | USD | 15.53 | 15.69 | 15.28 | 15.3 | 10.2 | -0.69 (-4.32%) | 44,900 |
4 Aug 2022 | USD | 15.95 | 16.04 | 15.95 | 15.99 | 10.66 | -0.33 (-2.02%) | 12,000 |
3 Aug 2022 | USD | 16.43 | 16.43 | 16.24 | 16.32 | 10.88 | +0.07 (+0.43%) | 50,400 |
2 Aug 2022 | USD | 15.89 | 16.68 | 15.89 | 16.25 | 10.8333 | -0.26 (-1.57%) | 20,700 |
1 Aug 2022 | USD | 16.45 | 16.6 | 16.45 | 16.51 | 11.0067 | +0.36 (+2.23%) | 49,400 |
29 Jul 2022 | USD | 16.06 | 16.2 | 16.06 | 16.15 | 10.7667 | -0.03 (-0.19%) | 54,300 |
28 Jul 2022 | USD | 16.11 | 16.18 | 16.1 | 16.18 | 10.7867 | +0.11 (+0.68%) | 19,100 |
27 Jul 2022 | USD | 15.85 | 16.07 | 15.85 | 16.07 | 10.7133 | +0.22 (+1.39%) | 15,700 |
26 Jul 2022 | USD | 15.95 | 15.95 | 15.77 | 15.85 | 10.5667 | +0.17 (+1.08%) | 19,700 |
25 Jul 2022 | USD | 15.76 | 15.91 | 15.66 | 15.68 | 10.4533 | +0.08 (+0.51%) | 22,500 |
22 Jul 2022 | USD | 15.77 | 15.81 | 15.39 | 15.6 | 10.4 | -0.08 (-0.51%) | 273,000 |
21 Jul 2022 | USD | 15.25 | 15.94 | 15.25 | 15.68 | 10.4533 | +0.02 (+0.13%) | 56,800 |
20 Jul 2022 | USD | 15.66 | 15.71 | 15.61 | 15.66 | 10.44 | +0.05 (+0.32%) | 56,400 |
19 Jul 2022 | USD | 15.63 | 15.72 | 15.55 | 15.61 | 10.4067 | +0.22 (+1.43%) | 128,400 |
18 Jul 2022 | USD | 15.89 | 15.89 | 15.33 | 15.39 | 10.26 | +0.01 (+0.07%) | 145,900 |
15 Jul 2022 | USD | 15.57 | 15.57 | 15.25 | 15.38 | 10.2533 | -0.08 (-0.52%) | 24,200 |
14 Jul 2022 | USD | 15.37 | 15.79 | 15.36 | 15.46 | 10.3067 | -0.23 (-1.47%) | 29,300 |
13 Jul 2022 | USD | 15.74 | 15.76 | 15.6 | 15.69 | 10.46 | -0.21 (-1.32%) | 13,600 |
12 Jul 2022 | USD | 15.9 | 15.9 | 15.78 | 15.9 | 10.6 | +0.21 (+1.34%) | 72,000 |
11 Jul 2022 | USD | 15.83 | 16 | 15.69 | 15.69 | 10.46 | 0.0 (0.0%) | 23,600 |
8 Jul 2022 | USD | 15.7 | 15.74 | 15.63 | 15.69 | 10.46 | +0.02 (+0.13%) | 26,500 |
7 Jul 2022 | USD | 15.65 | 15.67 | 15.61 | 15.67 | 10.4467 | +0.27 (+1.75%) | 64,500 |
6 Jul 2022 | USD | 14.94 | 15.88 | 14.94 | 15.4 | 10.2667 | -0.39 (-2.47%) | 112,300 |
5 Jul 2022 | USD | 15.84 | 15.84 | 15.71 | 15.79 | 10.5267 | +0.15 (+0.96%) | 45,200 |
1 Jul 2022 | USD | 15.03 | 15.64 | 15.03 | 15.64 | 10.4267 | +0.32 (+2.09%) | 24,500 |
30 Jun 2022 | USD | 15.31 | 15.38 | 15.15 | 15.32 | 10.2133 | +0.08 (+0.52%) | 28,400 |
29 Jun 2022 | USD | 15.2 | 15.34 | 15.11 | 15.24 | 10.16 | -0.21 (-1.36%) | 115,600 |