Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 14.15 | 14.15 | 13.45 | 14.06 | 14.06 | -0.38 (-2.63%) | 1,013,600 |
8 Aug 2022 | USD | 15.66 | 15.83 | 14.31 | 14.44 | 14.44 | -0.96 (-6.23%) | 654,600 |
5 Aug 2022 | USD | 14.15 | 15.46 | 13.69 | 15.4 | 15.4 | +0.67 (+4.55%) | 1,547,300 |
4 Aug 2022 | USD | 14.01 | 14.86 | 14.01 | 14.73 | 14.73 | +0.49 (+3.44%) | 852,200 |
3 Aug 2022 | USD | 13.76 | 14.28 | 13.76 | 14.24 | 14.24 | +0.64 (+4.71%) | 584,700 |
2 Aug 2022 | USD | 12.7 | 13.91 | 12.7 | 13.6 | 13.6 | +0.74 (+5.75%) | 687,800 |
1 Aug 2022 | USD | 12.52 | 13.15 | 12.33 | 12.86 | 12.86 | +0.06 (+0.47%) | 1,409,500 |
29 Jul 2022 | USD | 12.92 | 12.92 | 12.35 | 12.8 | 12.8 | -0.09 (-0.70%) | 1,202,100 |
28 Jul 2022 | USD | 12.58 | 12.96 | 12.08 | 12.89 | 12.89 | +0.33 (+2.63%) | 467,700 |
27 Jul 2022 | USD | 12.24 | 12.67 | 11.76 | 12.56 | 12.56 | +0.68 (+5.72%) | 493,600 |
26 Jul 2022 | USD | 11.52 | 12.04 | 11.12 | 11.88 | 11.88 | +0.29 (+2.50%) | 790,900 |
25 Jul 2022 | USD | 11.99 | 12.01 | 11.51 | 11.59 | 11.59 | -0.47 (-3.90%) | 367,900 |
22 Jul 2022 | USD | 13.44 | 13.63 | 11.73 | 12.06 | 12.06 | -1.38 (-10.27%) | 761,900 |
21 Jul 2022 | USD | 12.48 | 13.73 | 12.3 | 13.44 | 13.44 | +0.99 (+7.95%) | 1,002,700 |
20 Jul 2022 | USD | 12 | 12.77 | 11.93 | 12.45 | 12.45 | +0.6 (+5.06%) | 1,899,400 |
19 Jul 2022 | USD | 11.77 | 11.93 | 11.41 | 11.85 | 11.85 | +0.28 (+2.42%) | 1,299,600 |
18 Jul 2022 | USD | 12.57 | 12.81 | 11.5 | 11.57 | 11.57 | -0.89 (-7.14%) | 786,200 |
15 Jul 2022 | USD | 13.31 | 13.49 | 12.09 | 12.46 | 12.46 | -0.68 (-5.18%) | 1,132,000 |
14 Jul 2022 | USD | 13.71 | 13.73 | 13.02 | 13.14 | 13.14 | -0.79 (-5.67%) | 547,300 |
13 Jul 2022 | USD | 13.3 | 14.2 | 13.22 | 13.93 | 13.93 | +0.17 (+1.24%) | 397,300 |
12 Jul 2022 | USD | 13.91 | 14.23 | 13.48 | 13.76 | 13.76 | -0.06 (-0.43%) | 380,900 |
11 Jul 2022 | USD | 14.83 | 14.83 | 13.79 | 13.82 | 13.82 | -1.16 (-7.74%) | 413,300 |
8 Jul 2022 | USD | 14.82 | 15.4 | 14.44 | 14.98 | 14.98 | -0.25 (-1.64%) | 486,100 |
7 Jul 2022 | USD | 14.18 | 15.26 | 14.02 | 15.23 | 15.23 | +0.86 (+5.98%) | 430,500 |
6 Jul 2022 | USD | 14.1 | 14.81 | 14.1 | 14.37 | 14.37 | +0.27 (+1.91%) | 773,400 |
5 Jul 2022 | USD | 13 | 14.14 | 12.78 | 14.1 | 14.1 | +0.95 (+7.22%) | 426,000 |
1 Jul 2022 | USD | 12.73 | 13.29 | 12.73 | 13.15 | 13.15 | +0.45 (+3.54%) | 668,600 |
30 Jun 2022 | USD | 12.48 | 12.73 | 12.19 | 12.7 | 12.7 | -0.02 (-0.16%) | 1,402,600 |
29 Jun 2022 | USD | 13.19 | 13.19 | 12.64 | 12.72 | 12.72 | -0.58 (-4.36%) | 526,400 |
28 Jun 2022 | USD | 13.72 | 13.95 | 13.18 | 13.3 | 13.3 | -0.28 (-2.06%) | 521,300 |