Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 16.96 | 17.29 | 16.92 | 17.12 | 17.12 | +0.22 (+1.30%) | 333,200 |
28 Jul 2022 | USD | 17.28 | 17.28 | 16.77 | 16.9 | 16.9 | -0.25 (-1.46%) | 347,000 |
27 Jul 2022 | USD | 17.33 | 18.46 | 16.9 | 17.15 | 17.15 | -1.45 (-7.80%) | 928,300 |
26 Jul 2022 | USD | 18.27 | 18.83 | 18.22 | 18.6 | 18.6 | +0.33 (+1.81%) | 269,300 |
25 Jul 2022 | USD | 18.28 | 18.44 | 18.07 | 18.27 | 18.27 | -0.01 (-0.05%) | 358,200 |
22 Jul 2022 | USD | 18.48 | 18.52 | 18.12 | 18.28 | 18.28 | -0.02 (-0.11%) | 397,200 |
21 Jul 2022 | USD | 17.92 | 18.34 | 17.87 | 18.3 | 18.3 | +0.3 (+1.67%) | 303,600 |
20 Jul 2022 | USD | 17.94 | 18.15 | 17.74 | 18 | 18 | +0.01 (+0.06%) | 450,300 |
19 Jul 2022 | USD | 17.79 | 18.24 | 17.78 | 17.99 | 17.99 | +0.38 (+2.16%) | 541,400 |
18 Jul 2022 | USD | 18.15 | 18.32 | 17.44 | 17.61 | 17.61 | -0.47 (-2.60%) | 552,200 |
15 Jul 2022 | USD | 17.93 | 18.15 | 17.53 | 18.08 | 18.08 | +0.47 (+2.67%) | 475,900 |
14 Jul 2022 | USD | 17.15 | 17.62 | 16.82 | 17.61 | 17.61 | +0.27 (+1.56%) | 549,100 |
13 Jul 2022 | USD | 17.04 | 17.41 | 17.04 | 17.34 | 17.34 | +0.05 (+0.29%) | 215,300 |
12 Jul 2022 | USD | 17.43 | 17.51 | 17.07 | 17.29 | 17.29 | -0.13 (-0.75%) | 251,300 |
11 Jul 2022 | USD | 17.6 | 17.63 | 17.23 | 17.42 | 17.42 | -0.13 (-0.74%) | 344,200 |
8 Jul 2022 | USD | 17.36 | 17.69 | 17.31 | 17.55 | 17.55 | +0.09 (+0.52%) | 234,200 |
7 Jul 2022 | USD | 17.61 | 17.68 | 17.39 | 17.46 | 17.46 | -0.04 (-0.23%) | 205,000 |
6 Jul 2022 | USD | 17.58 | 17.72 | 17.26 | 17.5 | 17.5 | -0.06 (-0.34%) | 194,200 |
5 Jul 2022 | USD | 17.4 | 17.57 | 17.06 | 17.56 | 17.56 | -0.05 (-0.28%) | 379,900 |
1 Jul 2022 | USD | 17.38 | 18.14 | 17.21 | 17.61 | 17.61 | +0.17 (+0.97%) | 201,600 |
30 Jun 2022 | USD | 17.23 | 17.66 | 17.23 | 17.44 | 17.44 | -0.02 (-0.11%) | 289,800 |
29 Jun 2022 | USD | 17.62 | 17.68 | 17.21 | 17.46 | 17.46 | -0.05 (-0.29%) | 207,500 |
28 Jun 2022 | USD | 18.01 | 18.05 | 17.47 | 17.51 | 17.51 | -0.45 (-2.51%) | 304,100 |
27 Jun 2022 | USD | 18.19 | 18.44 | 17.82 | 17.96 | 17.96 | -0.15 (-0.83%) | 362,600 |
24 Jun 2022 | USD | 17.29 | 18.19 | 17.24 | 18.11 | 18.11 | +0.96 (+5.60%) | 1,434,400 |
23 Jun 2022 | USD | 17.25 | 17.49 | 16.99 | 17.15 | 17.15 | -0.03 (-0.17%) | 266,800 |
22 Jun 2022 | USD | 16.91 | 17.29 | 16.77 | 17.18 | 17.18 | +0.16 (+0.94%) | 314,700 |
21 Jun 2022 | USD | 16.83 | 17.05 | 16.69 | 17.02 | 17.02 | +0.41 (+2.47%) | 330,100 |
17 Jun 2022 | USD | 16.52 | 16.77 | 16.25 | 16.61 | 16.61 | +0.33 (+2.03%) | 558,400 |
16 Jun 2022 | USD | 16.73 | 16.84 | 16.13 | 16.28 | 16.28 | -0.88 (-5.13%) | 253,500 |