Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 14.12 | 14.75 | 13.88 | 14.18 | 14.18 | +0.39 (+2.83%) | 645,700 |
2 Aug 2022 | USD | 13.32 | 13.99 | 13.32 | 13.79 | 13.79 | +0.56 (+4.23%) | 471,300 |
1 Aug 2022 | USD | 13.12 | 13.83 | 12.86 | 13.23 | 13.23 | +0.15 (+1.15%) | 804,700 |
29 Jul 2022 | USD | 13.135 | 13.29 | 12.73 | 13.08 | 13.08 | -0.13 (-0.98%) | 833,800 |
28 Jul 2022 | USD | 12.78 | 13.74 | 12.72 | 13.21 | 13.21 | +0.98 (+8.01%) | 1,057,900 |
27 Jul 2022 | USD | 12.16 | 12.27 | 11.51 | 12.23 | 12.23 | +0.42 (+3.56%) | 823,800 |
26 Jul 2022 | USD | 11.64 | 12.26 | 11.54 | 11.81 | 11.81 | +0.04 (+0.34%) | 439,200 |
25 Jul 2022 | USD | 11.7 | 11.96 | 11.33 | 11.77 | 11.77 | +0.17 (+1.47%) | 358,000 |
22 Jul 2022 | USD | 12.07 | 12.26 | 11.57 | 11.6 | 11.6 | -0.47 (-3.89%) | 574,300 |
21 Jul 2022 | USD | 12.23 | 12.52 | 11.8 | 12.07 | 12.07 | -0.19 (-1.55%) | 724,800 |
20 Jul 2022 | USD | 12.91 | 13.35 | 12.26 | 12.26 | 12.26 | -0.53 (-4.14%) | 708,100 |
19 Jul 2022 | USD | 12.48 | 13.2 | 12.42 | 12.79 | 12.79 | +0.38 (+3.06%) | 811,400 |
18 Jul 2022 | USD | 12.87 | 13.42 | 12.39 | 12.41 | 12.41 | -0.41 (-3.20%) | 747,000 |
15 Jul 2022 | USD | 13.08 | 13.188 | 12.57 | 12.82 | 12.82 | -0.12 (-0.93%) | 441,700 |
14 Jul 2022 | USD | 13.39 | 13.392 | 12.93 | 12.94 | 12.94 | -0.7 (-5.13%) | 279,700 |
13 Jul 2022 | USD | 12.49 | 13.7 | 12.33 | 13.64 | 13.64 | +0.84 (+6.56%) | 446,300 |
12 Jul 2022 | USD | 12.33 | 12.83 | 12.05 | 12.8 | 12.8 | +0.49 (+3.98%) | 332,700 |
11 Jul 2022 | USD | 12.83 | 12.88 | 12.26 | 12.31 | 12.31 | -0.8 (-6.10%) | 502,700 |
8 Jul 2022 | USD | 12.85 | 13.29 | 12.85 | 13.11 | 13.11 | +0.05 (+0.38%) | 445,800 |
7 Jul 2022 | USD | 13.4 | 13.64 | 12.85 | 13.06 | 13.06 | -0.25 (-1.88%) | 601,400 |
6 Jul 2022 | USD | 13.4 | 13.838 | 13.2 | 13.31 | 13.31 | -0.23 (-1.70%) | 473,900 |
5 Jul 2022 | USD | 12.61 | 13.56 | 12.485 | 13.54 | 13.54 | +0.58 (+4.48%) | 756,100 |
1 Jul 2022 | USD | 12.51 | 12.99 | 12.27 | 12.96 | 12.96 | +0.53 (+4.26%) | 397,900 |
30 Jun 2022 | USD | 12.61 | 12.73 | 12.22 | 12.43 | 12.43 | -0.41 (-3.19%) | 785,700 |
29 Jun 2022 | USD | 12.58 | 12.86 | 12.38 | 12.84 | 12.84 | +0.13 (+1.02%) | 356,600 |
28 Jun 2022 | USD | 13.12 | 13.48 | 12.61 | 12.71 | 12.71 | -0.33 (-2.53%) | 757,600 |
27 Jun 2022 | USD | 13.17 | 13.27 | 12.83 | 13.04 | 13.04 | -0.22 (-1.66%) | 325,000 |
24 Jun 2022 | USD | 13.92 | 13.99 | 12.91 | 13.26 | 13.26 | -0.51 (-3.70%) | 717,600 |
23 Jun 2022 | USD | 13.18 | 13.85 | 12.97 | 13.77 | 13.77 | +0.68 (+5.19%) | 503,600 |
22 Jun 2022 | USD | 12.48 | 13.13 | 12.17 | 13.09 | 13.09 | +0.6 (+4.80%) | 589,600 |