Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 16.68 | 16.74 | 16.56 | 16.64 | 16.64 | -0.2 (-1.19%) | 252,500 |
4 Aug 2022 | USD | 16.79 | 16.87 | 16.74 | 16.84 | 16.84 | 0.0 (0.0%) | 615,500 |
3 Aug 2022 | USD | 16.72 | 16.84 | 16.71 | 16.84 | 16.84 | +0.12 (+0.72%) | 272,600 |
2 Aug 2022 | USD | 16.44 | 16.77 | 16.37 | 16.72 | 16.72 | +0.26 (+1.58%) | 731,800 |
1 Aug 2022 | USD | 16.39 | 16.49 | 16.38 | 16.46 | 16.46 | +0.09 (+0.55%) | 223,800 |
29 Jul 2022 | USD | 16.18 | 16.41 | 16.18 | 16.37 | 16.37 | +0.18 (+1.11%) | 217,800 |
28 Jul 2022 | USD | 16.14 | 16.23 | 16.1 | 16.19 | 16.19 | +0.05 (+0.31%) | 558,800 |
27 Jul 2022 | USD | 16.11 | 16.16 | 16.08 | 16.14 | 16.14 | +0.06 (+0.37%) | 170,500 |
26 Jul 2022 | USD | 16.1 | 16.11 | 16.07 | 16.08 | 16.08 | -0.03 (-0.19%) | 153,700 |
25 Jul 2022 | USD | 16.1 | 16.13 | 16.07 | 16.11 | 16.11 | -0.01 (-0.06%) | 213,000 |
22 Jul 2022 | USD | 16.09 | 16.17 | 16.07 | 16.12 | 16.12 | +0.1 (+0.62%) | 278,300 |
21 Jul 2022 | USD | 15.97 | 16.02 | 15.91 | 16.02 | 16.02 | +0.06 (+0.38%) | 226,400 |
20 Jul 2022 | USD | 15.94 | 15.99 | 15.89 | 15.96 | 15.96 | +0.06 (+0.38%) | 363,500 |
19 Jul 2022 | USD | 15.85 | 15.9 | 15.83 | 15.9 | 15.9 | +0.11 (+0.70%) | 323,800 |
18 Jul 2022 | USD | 15.83 | 15.9 | 15.79 | 15.79 | 15.79 | -0.09 (-0.57%) | 303,100 |
15 Jul 2022 | USD | 15.88 | 15.9 | 15.81 | 15.88 | 15.88 | +0.11 (+0.70%) | 293,100 |
14 Jul 2022 | USD | 15.7 | 15.77 | 15.67 | 15.77 | 15.77 | -0.04 (-0.25%) | 230,800 |
13 Jul 2022 | USD | 15.72 | 15.84 | 15.61 | 15.81 | 15.81 | -0.01 (-0.06%) | 291,000 |
12 Jul 2022 | USD | 15.86 | 15.93 | 15.8 | 15.82 | 15.82 | +0.02 (+0.13%) | 234,900 |
11 Jul 2022 | USD | 15.77 | 15.82 | 15.77 | 15.8 | 15.8 | +0.04 (+0.25%) | 153,000 |
8 Jul 2022 | USD | 15.67 | 15.8 | 15.67 | 15.76 | 15.76 | +0.05 (+0.32%) | 203,400 |
7 Jul 2022 | USD | 15.63 | 15.74 | 15.63 | 15.71 | 15.71 | +0.14 (+0.90%) | 171,500 |
6 Jul 2022 | USD | 15.65 | 15.72 | 15.57 | 15.57 | 15.57 | -0.04 (-0.26%) | 252,500 |
5 Jul 2022 | USD | 15.62 | 15.65 | 15.54 | 15.61 | 15.61 | -0.04 (-0.26%) | 317,300 |
1 Jul 2022 | USD | 15.53 | 15.67 | 15.53 | 15.65 | 15.65 | +0.11 (+0.71%) | 244,800 |
30 Jun 2022 | USD | 15.49 | 15.57 | 15.44 | 15.54 | 15.54 | +0.05 (+0.32%) | 255,800 |
29 Jun 2022 | USD | 15.47 | 15.51 | 15.4 | 15.49 | 15.49 | +0.06 (+0.39%) | 213,600 |
28 Jun 2022 | USD | 15.5 | 15.57 | 15.42 | 15.43 | 15.43 | -0.03 (-0.19%) | 353,700 |
27 Jun 2022 | USD | 15.5 | 15.54 | 15.45 | 15.46 | 15.46 | -0.01 (-0.06%) | 317,900 |
24 Jun 2022 | USD | 15.42 | 15.5 | 15.38 | 15.47 | 15.47 | +0.13 (+0.85%) | 244,100 |