Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 17.19 | 17.27 | 17.18 | 17.22 | 17.22 | -0.19 (-1.09%) | 729,800 |
4 Aug 2022 | USD | 17.24 | 17.429 | 17.226 | 17.41 | 17.41 | +0.27 (+1.58%) | 675,100 |
3 Aug 2022 | USD | 17.16 | 17.17 | 17.03 | 17.14 | 17.14 | +0.04 (+0.23%) | 804,000 |
2 Aug 2022 | USD | 17.26 | 17.335 | 17.09 | 17.1 | 17.1 | -0.085 (-0.49%) | 765,500 |
1 Aug 2022 | USD | 17.19 | 17.23 | 17.13 | 17.185 | 17.185 | +0.095 (+0.56%) | 580,000 |
29 Jul 2022 | USD | 17.08 | 17.157 | 17.01 | 17.09 | 17.09 | +0.05 (+0.29%) | 223,500 |
28 Jul 2022 | USD | 17 | 17.055 | 16.965 | 17.04 | 17.04 | +0.21 (+1.25%) | 1,172,600 |
27 Jul 2022 | USD | 16.66 | 16.895 | 16.62 | 16.83 | 16.83 | +0.15 (+0.90%) | 831,600 |
26 Jul 2022 | USD | 16.68 | 16.72 | 16.645 | 16.68 | 16.68 | 0.0 (0.0%) | 751,900 |
25 Jul 2022 | USD | 16.73 | 16.73 | 16.645 | 16.68 | 16.68 | -0.06 (-0.36%) | 623,300 |
22 Jul 2022 | USD | 16.73 | 16.884 | 16.7 | 16.74 | 16.74 | +0.05 (+0.30%) | 1,570,200 |
21 Jul 2022 | USD | 16.48 | 16.7 | 16.48 | 16.69 | 16.69 | +0.24 (+1.46%) | 1,491,300 |
20 Jul 2022 | USD | 16.64 | 16.65 | 16.45 | 16.45 | 16.45 | -0.18 (-1.08%) | 1,096,700 |
19 Jul 2022 | USD | 16.6 | 16.65 | 16.6 | 16.63 | 16.63 | +0.05 (+0.30%) | 558,100 |
18 Jul 2022 | USD | 16.67 | 16.71 | 16.565 | 16.58 | 16.58 | +0.02 (+0.12%) | 1,017,200 |
15 Jul 2022 | USD | 16.57 | 16.58 | 16.499 | 16.56 | 16.56 | -0.03 (-0.18%) | 702,800 |
14 Jul 2022 | USD | 16.57 | 16.65 | 16.48 | 16.59 | 16.59 | -0.23 (-1.37%) | 1,065,400 |
13 Jul 2022 | USD | 16.68 | 16.945 | 16.67 | 16.82 | 16.82 | +0.07 (+0.42%) | 1,091,900 |
12 Jul 2022 | USD | 16.8 | 16.83 | 16.74 | 16.75 | 16.75 | -0.07 (-0.42%) | 1,019,000 |
11 Jul 2022 | USD | 16.86 | 16.91 | 16.81 | 16.82 | 16.82 | -0.085 (-0.50%) | 726,200 |
8 Jul 2022 | USD | 16.9 | 17.01 | 16.86 | 16.905 | 16.905 | +0.01 (+0.06%) | 1,017,400 |
7 Jul 2022 | USD | 16.93 | 16.975 | 16.88 | 16.895 | 16.895 | +0.015 (+0.09%) | 1,026,700 |
6 Jul 2022 | USD | 17.12 | 17.13 | 16.815 | 16.88 | 16.88 | -0.26 (-1.52%) | 1,056,000 |
5 Jul 2022 | USD | 17.42 | 17.421 | 17.125 | 17.14 | 17.14 | -0.39 (-2.22%) | 1,667,900 |
1 Jul 2022 | USD | 17.4 | 17.56 | 17.395 | 17.53 | 17.53 | 0.0 (0.0%) | 762,500 |
30 Jun 2022 | USD | 17.65 | 17.69 | 17.52 | 17.53 | 17.53 | -0.13 (-0.74%) | 468,800 |
29 Jun 2022 | USD | 17.76 | 17.777 | 17.62 | 17.66 | 17.66 | -0.01 (-0.06%) | 577,000 |
28 Jun 2022 | USD | 17.72 | 17.72 | 17.66 | 17.67 | 17.67 | -0.02 (-0.11%) | 539,200 |
27 Jun 2022 | USD | 17.77 | 17.779 | 17.68 | 17.69 | 17.69 | -0.02 (-0.11%) | 336,700 |
24 Jun 2022 | USD | 17.72 | 17.78 | 17.69 | 17.71 | 17.71 | -0.02 (-0.11%) | 164,500 |