Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 19 | 19.13 | 18.47 | 19.04 | 19.04 | +0.2 (+1.06%) | 150,100 |
9 Aug 2022 | USD | 18.8 | 19.25 | 18.64 | 18.84 | 18.84 | +0.19 (+1.02%) | 67,700 |
8 Aug 2022 | USD | 18.05 | 18.84 | 17.78 | 18.65 | 18.65 | +0.73 (+4.07%) | 117,200 |
5 Aug 2022 | USD | 17.53 | 18.28 | 17.47 | 17.92 | 17.92 | +0.08 (+0.45%) | 112,800 |
4 Aug 2022 | USD | 18.53 | 18.84 | 17.62 | 17.84 | 17.84 | -0.82 (-4.39%) | 250,300 |
3 Aug 2022 | USD | 19.42 | 19.42 | 18.4 | 18.66 | 18.66 | -0.69 (-3.57%) | 221,000 |
2 Aug 2022 | USD | 19.34 | 19.84 | 19.18 | 19.35 | 19.35 | -0.12 (-0.62%) | 81,300 |
1 Aug 2022 | USD | 19.85 | 19.85 | 19.02 | 19.47 | 19.47 | -0.53 (-2.65%) | 229,900 |
29 Jul 2022 | USD | 20.38 | 21.19 | 19.91 | 20 | 20 | -0.36 (-1.77%) | 375,400 |
28 Jul 2022 | USD | 19.66 | 20.74 | 19.6 | 20.36 | 20.36 | +0.56 (+2.83%) | 280,200 |
27 Jul 2022 | USD | 19 | 19.9 | 18.72 | 19.8 | 19.8 | +0.71 (+3.72%) | 144,000 |
26 Jul 2022 | USD | 19.7 | 19.87 | 18.86 | 19.09 | 19.09 | -0.38 (-1.95%) | 330,400 |
25 Jul 2022 | USD | 18.6 | 19.7 | 18.25 | 19.47 | 19.47 | +1.27 (+6.98%) | 217,300 |
22 Jul 2022 | USD | 18.12 | 18.87 | 17.7 | 18.2 | 18.2 | -0.06 (-0.33%) | 295,800 |
21 Jul 2022 | USD | 17.73 | 18.46 | 17 | 18.26 | 18.26 | +0.05 (+0.27%) | 261,200 |
20 Jul 2022 | USD | 17.55 | 18.21 | 16.9 | 18.21 | 18.21 | +0.74 (+4.24%) | 247,500 |
19 Jul 2022 | USD | 15.75 | 17.51 | 15.75 | 17.47 | 17.47 | +1.77 (+11.27%) | 262,700 |
18 Jul 2022 | USD | 15.27 | 15.98 | 15.17 | 15.7 | 15.7 | +0.85 (+5.72%) | 385,200 |
15 Jul 2022 | USD | 15.44 | 15.49 | 14.64 | 14.85 | 14.85 | -0.2 (-1.33%) | 331,000 |
14 Jul 2022 | USD | 14.47 | 15.11 | 14.22 | 15.05 | 15.05 | -0.05 (-0.33%) | 182,700 |
13 Jul 2022 | USD | 14.75 | 15.65 | 14.75 | 15.1 | 15.1 | +0.01 (+0.07%) | 190,600 |
12 Jul 2022 | USD | 14.98 | 15.41 | 14.53 | 15.09 | 15.09 | -0.24 (-1.57%) | 200,100 |
11 Jul 2022 | USD | 15.03 | 15.8 | 14.76 | 15.33 | 15.33 | +0.13 (+0.86%) | 199,800 |
8 Jul 2022 | USD | 15.78 | 16.22 | 15 | 15.2 | 15.2 | -0.29 (-1.87%) | 207,700 |
7 Jul 2022 | USD | 14.9 | 15.69 | 14.7 | 15.49 | 15.49 | +0.96 (+6.61%) | 235,000 |
6 Jul 2022 | USD | 15 | 15.28 | 14.06 | 14.53 | 14.53 | -0.69 (-4.53%) | 262,500 |
5 Jul 2022 | USD | 16.79 | 16.79 | 14.75 | 15.22 | 15.22 | -1.87 (-10.94%) | 292,800 |
1 Jul 2022 | USD | 16.56 | 17.57 | 16.11 | 17.09 | 17.09 | +0.54 (+3.26%) | 336,700 |
30 Jun 2022 | USD | 17.06 | 17.48 | 16.41 | 16.55 | 16.55 | -0.93 (-5.32%) | 246,500 |
29 Jun 2022 | USD | 18.48 | 18.48 | 16.9 | 17.48 | 17.48 | -0.54 (-3.00%) | 183,000 |