Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | USD | 15.77 | 15.84 | 15.5 | 15.7 | 15.7 | -0.01 (-0.06%) | 1,015,100 |
22 Jul 2022 | USD | 15.82 | 16.03 | 15.56 | 15.71 | 15.71 | -0.03 (-0.19%) | 869,100 |
21 Jul 2022 | USD | 15.65 | 15.74 | 15.43 | 15.74 | 15.74 | -0.03 (-0.19%) | 976,800 |
20 Jul 2022 | USD | 15.71 | 15.835 | 15.545 | 15.77 | 15.77 | +0.03 (+0.19%) | 1,237,100 |
19 Jul 2022 | USD | 15.2 | 15.77 | 15.11 | 15.74 | 15.74 | +0.75 (+5.00%) | 930,500 |
18 Jul 2022 | USD | 15.09 | 15.39 | 14.97 | 14.99 | 14.99 | +0.07 (+0.47%) | 1,141,300 |
15 Jul 2022 | USD | 14.91 | 15.03 | 14.59 | 14.92 | 14.92 | +0.31 (+2.12%) | 1,001,900 |
14 Jul 2022 | USD | 14.36 | 14.67 | 14.36 | 14.61 | 14.61 | -0.21 (-1.42%) | 735,600 |
13 Jul 2022 | USD | 14.26 | 14.87 | 14.215 | 14.82 | 14.82 | +0.32 (+2.21%) | 1,070,300 |
12 Jul 2022 | USD | 14.67 | 14.94 | 14.475 | 14.5 | 14.5 | -0.23 (-1.56%) | 931,500 |
11 Jul 2022 | USD | 14.52 | 14.92 | 14.51 | 14.73 | 14.73 | -0.01 (-0.07%) | 1,232,800 |
8 Jul 2022 | USD | 14.7 | 14.805 | 14.515 | 14.74 | 14.74 | +0.04 (+0.27%) | 735,100 |
7 Jul 2022 | USD | 14.61 | 14.81 | 14.56 | 14.7 | 14.7 | +0.22 (+1.52%) | 769,200 |
6 Jul 2022 | USD | 14.54 | 14.7 | 14.18 | 14.48 | 14.48 | -0.12 (-0.82%) | 932,800 |
5 Jul 2022 | USD | 14.34 | 14.6 | 13.87 | 14.6 | 14.6 | +0.28 (+1.96%) | 1,123,400 |
1 Jul 2022 | USD | 13.89 | 14.34 | 13.77 | 14.32 | 14.32 | +0.33 (+2.36%) | 905,200 |
30 Jun 2022 | USD | 13.78 | 14.2 | 13.497 | 13.99 | 13.99 | -0.1 (-0.71%) | 1,088,200 |
29 Jun 2022 | USD | 14.11 | 14.28 | 13.91 | 14.09 | 14.09 | +0.01 (+0.07%) | 1,301,700 |
28 Jun 2022 | USD | 14.6 | 14.895 | 14.07 | 14.08 | 14.08 | -0.33 (-2.29%) | 1,492,000 |
27 Jun 2022 | USD | 14.44 | 14.625 | 14.265 | 14.41 | 14.41 | +0.01 (+0.07%) | 1,377,300 |
24 Jun 2022 | USD | 13.85 | 14.42 | 13.81 | 14.4 | 14.4 | +0.68 (+4.96%) | 6,443,700 |
23 Jun 2022 | USD | 13.59 | 13.75 | 13.345 | 13.72 | 13.72 | +0.19 (+1.40%) | 1,752,400 |
22 Jun 2022 | USD | 13.22 | 13.63 | 13.09 | 13.53 | 13.53 | +0.12 (+0.89%) | 1,606,500 |
21 Jun 2022 | USD | 13.47 | 13.678 | 12.94 | 13.41 | 13.41 | +0.22 (+1.67%) | 1,450,900 |
17 Jun 2022 | USD | 12.7 | 13.32 | 12.608 | 13.19 | 13.19 | +0.56 (+4.43%) | 3,044,900 |
16 Jun 2022 | USD | 13.21 | 13.21 | 12.45 | 12.63 | 12.63 | -1.02 (-7.47%) | 1,941,000 |
15 Jun 2022 | USD | 13.92 | 14.06 | 13.48 | 13.65 | 13.65 | +0.01 (+0.07%) | 1,663,000 |
14 Jun 2022 | USD | 13.35 | 13.76 | 13.21 | 13.64 | 13.64 | +0.4 (+3.02%) | 2,104,600 |
13 Jun 2022 | USD | 13.45 | 13.72 | 13.15 | 13.24 | 13.24 | -0.77 (-5.50%) | 1,585,600 |
10 Jun 2022 | USD | 14.42 | 14.625 | 14.01 | 14.01 | 14.01 | -0.76 (-5.15%) | 1,659,200 |