Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 17.41 | 17.91 | 14.55 | 14.92 | 14.92 | -4.04 (-21.31%) | 655,100 |
10 Aug 2022 | USD | 18.06 | 19 | 17.76 | 18.96 | 18.96 | +1.13 (+6.34%) | 147,400 |
9 Aug 2022 | USD | 19.48 | 19.56 | 17.54 | 17.83 | 17.83 | -1.67 (-8.56%) | 183,000 |
8 Aug 2022 | USD | 18.5 | 19.5 | 18.5 | 19.5 | 19.5 | +1.02 (+5.52%) | 400,300 |
5 Aug 2022 | USD | 17.27 | 18.49 | 17.27 | 18.48 | 18.48 | +0.99 (+5.66%) | 60,000 |
4 Aug 2022 | USD | 18.14 | 18.14 | 17.21 | 17.49 | 17.49 | -0.47 (-2.62%) | 84,500 |
3 Aug 2022 | USD | 18.43 | 18.49 | 17.51 | 17.96 | 17.96 | -0.45 (-2.44%) | 77,500 |
2 Aug 2022 | USD | 17.67 | 18.42 | 17.5 | 18.41 | 18.41 | +0.74 (+4.19%) | 79,100 |
1 Aug 2022 | USD | 18 | 18.59 | 17.2 | 17.67 | 17.67 | -0.15 (-0.84%) | 143,800 |
29 Jul 2022 | USD | 16.93 | 17.89 | 16.78 | 17.82 | 17.82 | +1.07 (+6.39%) | 117,400 |
28 Jul 2022 | USD | 18.52 | 18.69 | 16.38 | 16.75 | 16.75 | -1.6 (-8.72%) | 174,000 |
27 Jul 2022 | USD | 18.38 | 18.69 | 18.12 | 18.35 | 18.35 | +0.48 (+2.69%) | 71,700 |
26 Jul 2022 | USD | 17.84 | 18.48 | 17.51 | 17.87 | 17.87 | -0.07 (-0.39%) | 51,700 |
25 Jul 2022 | USD | 17.33 | 17.99 | 17.01 | 17.94 | 17.94 | +0.59 (+3.40%) | 162,700 |
22 Jul 2022 | USD | 18.85 | 18.85 | 17.16 | 17.35 | 17.35 | -1.43 (-7.61%) | 92,700 |
21 Jul 2022 | USD | 18.91 | 18.91 | 18.14 | 18.78 | 18.78 | -0.15 (-0.79%) | 52,400 |
20 Jul 2022 | USD | 18.92 | 19.25 | 18.44 | 18.93 | 18.93 | -0.19 (-0.99%) | 72,900 |
19 Jul 2022 | USD | 18.29 | 19.17 | 18 | 19.12 | 19.12 | +0.71 (+3.86%) | 67,300 |
18 Jul 2022 | USD | 18.34 | 19.08 | 18.08 | 18.41 | 18.41 | +0.39 (+2.16%) | 96,100 |
15 Jul 2022 | USD | 18.05 | 18.24 | 17.41 | 18.02 | 18.02 | +0.19 (+1.07%) | 58,600 |
14 Jul 2022 | USD | 18.25 | 18.25 | 17.39 | 17.83 | 17.83 | -0.69 (-3.73%) | 139,100 |
13 Jul 2022 | USD | 18.13 | 18.76 | 17.9 | 18.52 | 18.52 | +0.05 (+0.27%) | 100,500 |
12 Jul 2022 | USD | 19 | 19.23 | 18.1 | 18.47 | 18.47 | -0.69 (-3.60%) | 92,800 |
11 Jul 2022 | USD | 20 | 20.18 | 19 | 19.16 | 19.16 | -0.84 (-4.20%) | 81,900 |
8 Jul 2022 | USD | 20.5 | 21.26 | 19.92 | 20 | 20 | -0.62 (-3.01%) | 137,200 |
7 Jul 2022 | USD | 19.56 | 20.88 | 19.38 | 20.62 | 20.62 | +1.38 (+7.17%) | 145,500 |
6 Jul 2022 | USD | 19.04 | 19.61 | 19 | 19.24 | 19.24 | +0.02 (+0.10%) | 137,000 |
5 Jul 2022 | USD | 19 | 19.55 | 17.77 | 19.22 | 19.22 | -0.01 (-0.05%) | 401,000 |
1 Jul 2022 | USD | 19.97 | 20.71 | 19.1 | 19.23 | 19.23 | -1.01 (-4.99%) | 133,700 |
30 Jun 2022 | USD | 20 | 20.5 | 18.81 | 20.24 | 20.24 | -0.61 (-2.93%) | 211,500 |