Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 19.98 | 20.77 | 19.77 | 20.2 | 20.2 | +0.44 (+2.23%) | 681,362 |
3 Aug 2022 | USD | 18.52 | 19.88 | 18.49 | 19.76 | 19.76 | +1.24 (+6.70%) | 716,200 |
2 Aug 2022 | USD | 19.08 | 19.08 | 18.49 | 18.52 | 18.52 | -0.56 (-2.94%) | 372,600 |
1 Aug 2022 | USD | 18.41 | 19.47 | 18.1 | 19.08 | 19.08 | +0.66 (+3.58%) | 759,900 |
29 Jul 2022 | USD | 17.84 | 18.64 | 17.56 | 18.42 | 18.42 | +0.64 (+3.60%) | 782,900 |
28 Jul 2022 | USD | 17.24 | 17.89 | 17 | 17.78 | 17.78 | +0.38 (+2.18%) | 1,110,600 |
27 Jul 2022 | USD | 17.25 | 17.64 | 16.37 | 17.4 | 17.4 | +0.99 (+6.03%) | 1,501,300 |
26 Jul 2022 | USD | 17.15 | 17.17 | 16.25 | 16.41 | 16.41 | -1.39 (-7.81%) | 860,100 |
25 Jul 2022 | USD | 18.11 | 18.11 | 17.52 | 17.8 | 17.8 | -0.42 (-2.31%) | 720,800 |
22 Jul 2022 | USD | 18.81 | 18.89 | 18 | 18.22 | 18.22 | -0.32 (-1.73%) | 613,700 |
21 Jul 2022 | USD | 18.3 | 18.54 | 18.11 | 18.54 | 18.54 | -0.14 (-0.75%) | 752,700 |
20 Jul 2022 | USD | 18.45 | 18.7 | 18.325 | 18.68 | 18.68 | +0.26 (+1.41%) | 903,580 |
19 Jul 2022 | USD | 17.85 | 18.5 | 17.8 | 18.42 | 18.42 | +0.86 (+4.90%) | 786,900 |
18 Jul 2022 | USD | 17.83 | 18.38 | 17.54 | 17.56 | 17.56 | +0.01 (+0.06%) | 694,000 |
15 Jul 2022 | USD | 17.25 | 17.68 | 16.93 | 17.55 | 17.55 | +0.84 (+5.03%) | 850,100 |
14 Jul 2022 | USD | 17.06 | 17.15 | 16.25 | 16.71 | 16.71 | -0.54 (-3.13%) | 660,000 |
13 Jul 2022 | USD | 17.33 | 17.66 | 16.97 | 17.25 | 17.25 | -0.37 (-2.10%) | 589,600 |
12 Jul 2022 | USD | 17.46 | 17.89 | 17.42 | 17.62 | 17.62 | +0.16 (+0.92%) | 676,000 |
11 Jul 2022 | USD | 17.46 | 17.61 | 17.09 | 17.46 | 17.46 | -0.27 (-1.52%) | 430,500 |
8 Jul 2022 | USD | 17.56 | 17.83 | 17.23 | 17.73 | 17.73 | +0.07 (+0.40%) | 557,400 |
7 Jul 2022 | USD | 16.79 | 17.7 | 16.79 | 17.66 | 17.66 | +0.98 (+5.88%) | 595,800 |
6 Jul 2022 | USD | 17.1 | 17.35 | 16.55 | 16.68 | 16.68 | -0.36 (-2.11%) | 546,300 |
5 Jul 2022 | USD | 16.28 | 17.05 | 15.91 | 17.04 | 17.04 | +0.45 (+2.71%) | 791,300 |
1 Jul 2022 | USD | 16.51 | 16.77 | 16.07 | 16.59 | 16.59 | +0.09 (+0.55%) | 884,000 |
30 Jun 2022 | USD | 16.5 | 16.67 | 15.93 | 16.5 | 16.5 | -0.2 (-1.20%) | 818,800 |
29 Jun 2022 | USD | 16.84 | 16.86 | 16.14 | 16.7 | 16.7 | -0.25 (-1.47%) | 1,502,900 |
28 Jun 2022 | USD | 17.95 | 18.79 | 16.88 | 16.95 | 16.95 | -0.85 (-4.78%) | 1,644,300 |
27 Jun 2022 | USD | 18.19 | 18.54 | 17.69 | 17.8 | 17.8 | -0.56 (-3.05%) | 1,038,000 |
24 Jun 2022 | USD | 17.34 | 18.42 | 17.18 | 18.36 | 18.36 | +1.23 (+7.18%) | 1,719,600 |
23 Jun 2022 | USD | 16.3 | 17.21 | 16.3 | 17.13 | 17.13 | +0.76 (+4.64%) | 1,474,100 |