Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 17.69 | 17.93 | 16.79 | 17.9 | 17.9 | +0.08 (+0.45%) | 162,100 |
27 Jul 2022 | USD | 17.42 | 17.85 | 17.39 | 17.82 | 17.82 | +0.4 (+2.30%) | 79,200 |
26 Jul 2022 | USD | 17.67 | 17.81 | 17.34 | 17.42 | 17.42 | -0.3 (-1.69%) | 109,000 |
25 Jul 2022 | USD | 16.72 | 17.72 | 16.72 | 17.72 | 17.72 | +1.11 (+6.68%) | 162,000 |
22 Jul 2022 | USD | 16.9 | 17.3 | 16.47 | 16.61 | 16.61 | -0.33 (-1.95%) | 135,100 |
21 Jul 2022 | USD | 17.42 | 17.42 | 16.85 | 16.94 | 16.94 | -0.41 (-2.36%) | 115,200 |
20 Jul 2022 | USD | 17.19 | 17.65 | 17.19 | 17.35 | 17.35 | +0.13 (+0.75%) | 163,500 |
19 Jul 2022 | USD | 17.24 | 17.53 | 17.09 | 17.22 | 17.22 | +0.18 (+1.06%) | 102,900 |
18 Jul 2022 | USD | 17.38 | 17.86 | 16.98 | 17.04 | 17.04 | +0.05 (+0.29%) | 168,200 |
15 Jul 2022 | USD | 17.42 | 17.6 | 16.41 | 16.99 | 16.99 | -0.86 (-4.82%) | 243,300 |
14 Jul 2022 | USD | 18.01 | 18.13 | 17.68 | 17.85 | 17.85 | -0.36 (-1.98%) | 172,100 |
13 Jul 2022 | USD | 18 | 18.29 | 17.43 | 18.21 | 18.21 | +0.05 (+0.28%) | 242,500 |
12 Jul 2022 | USD | 18 | 18.67 | 18 | 18.16 | 18.16 | +0.03 (+0.17%) | 219,500 |
11 Jul 2022 | USD | 18.58 | 18.81 | 18.07 | 18.13 | 18.13 | -0.99 (-5.18%) | 193,300 |
8 Jul 2022 | USD | 19.05 | 19.25 | 18.52 | 19.12 | 19.12 | -0.1 (-0.52%) | 145,300 |
7 Jul 2022 | USD | 18.64 | 19.43 | 18.64 | 19.22 | 19.22 | +0.79 (+4.29%) | 287,200 |
6 Jul 2022 | USD | 19.36 | 19.4 | 17.91 | 18.43 | 18.43 | -2.26 (-10.92%) | 625,000 |
5 Jul 2022 | USD | 20.03 | 21.1 | 19.99 | 20.69 | 20.69 | +0.34 (+1.67%) | 290,100 |
1 Jul 2022 | USD | 20.11 | 20.52 | 19.6 | 20.35 | 20.35 | +0.12 (+0.59%) | 116,200 |
30 Jun 2022 | USD | 19.7 | 20.34 | 19.02 | 20.23 | 20.23 | +0.43 (+2.17%) | 150,900 |
29 Jun 2022 | USD | 20.82 | 20.99 | 19.54 | 19.8 | 19.8 | -1.38 (-6.52%) | 504,100 |
28 Jun 2022 | USD | 20.69 | 21.98 | 20.69 | 21.18 | 21.18 | +0.63 (+3.07%) | 483,200 |
27 Jun 2022 | USD | 20.99 | 21.43 | 20.31 | 20.55 | 20.55 | 0.0 (0.0%) | 385,700 |
24 Jun 2022 | USD | 19.35 | 21 | 19.13 | 20.55 | 20.55 | +1.64 (+8.67%) | 482,300 |
23 Jun 2022 | USD | 17.8 | 19.01 | 17.48 | 18.91 | 18.91 | +1.39 (+7.93%) | 375,200 |
22 Jun 2022 | USD | 17 | 17.84 | 16.75 | 17.52 | 17.52 | +0.49 (+2.88%) | 341,500 |
21 Jun 2022 | USD | 16.58 | 17.15 | 16.22 | 17.03 | 17.03 | +0.77 (+4.74%) | 147,300 |
17 Jun 2022 | USD | 17.08 | 17.36 | 16.18 | 16.26 | 16.26 | -0.31 (-1.87%) | 622,300 |
16 Jun 2022 | USD | 16.66 | 16.81 | 16.33 | 16.57 | 16.57 | -0.76 (-4.39%) | 144,800 |
15 Jun 2022 | USD | 17.1 | 17.48 | 16.88 | 17.33 | 17.33 | +0.61 (+3.65%) | 200,000 |