Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 13.88 | 13.88 | 13.75 | 13.82 | 13.82 | +0.03 (+0.22%) | 1,722,700 |
2 Aug 2022 | USD | 13.98 | 14 | 13.79 | 13.79 | 13.79 | -0.09 (-0.65%) | 1,619,300 |
1 Aug 2022 | USD | 13.92 | 13.93 | 13.85 | 13.88 | 13.88 | +0.06 (+0.43%) | 1,654,900 |
29 Jul 2022 | USD | 13.8 | 13.85 | 13.73 | 13.82 | 13.82 | +0.04 (+0.29%) | 1,985,300 |
28 Jul 2022 | USD | 13.7 | 13.78 | 13.66 | 13.78 | 13.78 | +0.24 (+1.77%) | 2,143,300 |
27 Jul 2022 | USD | 13.42 | 13.6 | 13.37 | 13.54 | 13.54 | +0.11 (+0.82%) | 1,694,000 |
26 Jul 2022 | USD | 13.45 | 13.46 | 13.41 | 13.43 | 13.43 | +0.01 (+0.07%) | 727,500 |
25 Jul 2022 | USD | 13.48 | 13.48 | 13.4 | 13.42 | 13.42 | -0.05 (-0.37%) | 1,095,000 |
22 Jul 2022 | USD | 13.44 | 13.59 | 13.44 | 13.47 | 13.47 | +0.05 (+0.37%) | 2,195,200 |
21 Jul 2022 | USD | 13.25 | 13.43 | 13.24 | 13.42 | 13.42 | +0.19 (+1.44%) | 1,508,200 |
20 Jul 2022 | USD | 13.37 | 13.38 | 13.21 | 13.23 | 13.23 | -0.12 (-0.90%) | 1,929,500 |
19 Jul 2022 | USD | 13.34 | 13.38 | 13.33 | 13.35 | 13.35 | +0.03 (+0.23%) | 1,233,200 |
18 Jul 2022 | USD | 13.41 | 13.41 | 13.3 | 13.32 | 13.32 | +0.02 (+0.15%) | 2,261,600 |
15 Jul 2022 | USD | 13.33 | 13.33 | 13.25 | 13.3 | 13.3 | -0.05 (-0.37%) | 1,791,200 |
14 Jul 2022 | USD | 13.35 | 13.4 | 13.25 | 13.35 | 13.35 | -0.21 (-1.55%) | 2,534,600 |
13 Jul 2022 | USD | 13.42 | 13.65 | 13.41 | 13.56 | 13.56 | +0.09 (+0.67%) | 2,444,800 |
12 Jul 2022 | USD | 13.51 | 13.55 | 13.45 | 13.47 | 13.47 | -0.09 (-0.66%) | 1,991,000 |
11 Jul 2022 | USD | 13.57 | 13.64 | 13.54 | 13.56 | 13.56 | -0.08 (-0.59%) | 1,999,100 |
8 Jul 2022 | USD | 13.61 | 13.71 | 13.57 | 13.64 | 13.64 | +0.03 (+0.22%) | 1,860,300 |
7 Jul 2022 | USD | 13.6 | 13.65 | 13.56 | 13.61 | 13.61 | +0.07 (+0.52%) | 2,593,000 |
6 Jul 2022 | USD | 13.8 | 13.82 | 13.52 | 13.54 | 13.54 | -0.3 (-2.17%) | 5,189,600 |
5 Jul 2022 | USD | 14.09 | 14.1 | 13.8 | 13.84 | 13.84 | -0.33 (-2.33%) | 3,781,100 |
1 Jul 2022 | USD | 14.05 | 14.23 | 14.03 | 14.17 | 14.17 | -0.01 (-0.07%) | 2,084,200 |
30 Jun 2022 | USD | 14.26 | 14.31 | 14.15 | 14.18 | 14.18 | -0.09 (-0.63%) | 1,796,800 |
29 Jun 2022 | USD | 14.36 | 14.4 | 14.25 | 14.27 | 14.27 | -0.02 (-0.14%) | 1,229,600 |
28 Jun 2022 | USD | 14.35 | 14.36 | 14.25 | 14.29 | 14.29 | -0.03 (-0.21%) | 1,704,300 |
27 Jun 2022 | USD | 14.37 | 14.39 | 14.28 | 14.32 | 14.32 | 0.0 (0.0%) | 1,859,100 |
24 Jun 2022 | USD | 14.32 | 14.39 | 14.28 | 14.32 | 14.32 | -0.02 (-0.14%) | 1,253,500 |
23 Jun 2022 | USD | 14.45 | 14.5 | 14.29 | 14.34 | 14.34 | -0.09 (-0.62%) | 2,231,500 |
22 Jun 2022 | USD | 14.51 | 14.53 | 14.43 | 14.43 | 14.43 | +0.05 (+0.35%) | 1,794,400 |