Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
2 Aug 2022 | USD | 15.99 | 16.01 | 15.99 | 16.01 | 16.01 | +0.01 (+0.06%) | 1,745,290 |
1 Aug 2022 | USD | 16 | 16 | 15.98 | 16 | 16 | +0.01 (+0.06%) | 3,481,417 |
29 Jul 2022 | USD | 15.77 | 16 | 15.75 | 15.99 | 15.99 | +0.2 (+1.27%) | 1,658,212 |
28 Jul 2022 | USD | 15.7 | 15.79 | 15.7 | 15.79 | 15.79 | +0.09 (+0.57%) | 401,911 |
27 Jul 2022 | USD | 15.7 | 15.74 | 15.67 | 15.7 | 15.7 | +0.01 (+0.06%) | 818,500 |
26 Jul 2022 | USD | 15.78 | 15.78 | 15.69 | 15.69 | 15.69 | -0.06 (-0.38%) | 527,900 |
25 Jul 2022 | USD | 15.78 | 15.78 | 15.72 | 15.75 | 15.75 | -0.04 (-0.25%) | 267,900 |
22 Jul 2022 | USD | 15.76 | 15.79 | 15.75 | 15.79 | 15.79 | -0.01 (-0.06%) | 655,700 |
21 Jul 2022 | USD | 15.72 | 15.8 | 15.7 | 15.8 | 15.8 | +0.09 (+0.57%) | 617,700 |
20 Jul 2022 | USD | 15.72 | 15.75 | 15.7 | 15.71 | 15.71 | -0.01 (-0.06%) | 548,900 |
19 Jul 2022 | USD | 15.73 | 15.77 | 15.71 | 15.72 | 15.72 | -0.01 (-0.06%) | 754,300 |
18 Jul 2022 | USD | 15.74 | 15.75 | 15.73 | 15.73 | 15.73 | -0.01 (-0.06%) | 645,900 |
15 Jul 2022 | USD | 15.75 | 15.76 | 15.72 | 15.74 | 15.74 | +0.01 (+0.06%) | 481,500 |
14 Jul 2022 | USD | 15.74 | 15.75 | 15.71 | 15.73 | 15.73 | -0.01 (-0.06%) | 717,900 |
13 Jul 2022 | USD | 15.74 | 15.78 | 15.72 | 15.74 | 15.74 | 0.0 (0.0%) | 663,100 |
12 Jul 2022 | USD | 15.72 | 15.77 | 15.7 | 15.74 | 15.74 | +0.03 (+0.19%) | 542,300 |
11 Jul 2022 | USD | 15.72 | 15.73 | 15.7 | 15.71 | 15.71 | -0.01 (-0.06%) | 611,900 |
8 Jul 2022 | USD | 15.71 | 15.75 | 15.71 | 15.72 | 15.72 | -0.01 (-0.06%) | 903,300 |
7 Jul 2022 | USD | 15.71 | 15.73 | 15.69 | 15.73 | 15.73 | +0.03 (+0.19%) | 705,100 |
6 Jul 2022 | USD | 15.71 | 15.73 | 15.67 | 15.7 | 15.7 | -0.03 (-0.19%) | 878,500 |
5 Jul 2022 | USD | 15.65 | 15.73 | 15.52 | 15.73 | 15.73 | +0.03 (+0.19%) | 868,800 |
1 Jul 2022 | USD | 15.69 | 15.73 | 15.58 | 15.7 | 15.7 | -0.03 (-0.19%) | 721,400 |
30 Jun 2022 | USD | 15.67 | 15.75 | 15.67 | 15.73 | 15.73 | +0.04 (+0.25%) | 1,409,100 |
29 Jun 2022 | USD | 15.68 | 15.74 | 15.67 | 15.69 | 15.69 | +0.01 (+0.06%) | 731,000 |
28 Jun 2022 | USD | 15.63 | 15.76 | 15.63 | 15.68 | 15.68 | +0.02 (+0.13%) | 592,500 |
27 Jun 2022 | USD | 15.71 | 15.79 | 15.63 | 15.66 | 15.66 | +0.02 (+0.13%) | 631,400 |
24 Jun 2022 | USD | 15.66 | 15.77 | 15.61 | 15.64 | 15.64 | 0.0 (0.0%) | 1,901,300 |
23 Jun 2022 | USD | 15.51 | 15.67 | 15.47 | 15.64 | 15.64 | +0.14 (+0.90%) | 785,900 |
22 Jun 2022 | USD | 15.5 | 15.55 | 15.41 | 15.5 | 15.5 | 0.0 (0.0%) | 562,500 |