Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 21.2 | 22.7 | 20.88 | 21.44 | 21.44 | -0.13 (-0.60%) | 1,375,000 |
10 Aug 2022 | USD | 19.04 | 21.6 | 17.84 | 21.57 | 21.57 | +4.1 (+23.47%) | 1,659,400 |
9 Aug 2022 | USD | 19.01 | 19.45 | 16.47 | 17.47 | 17.47 | -1.87 (-9.67%) | 1,548,300 |
8 Aug 2022 | USD | 19.73 | 20.2 | 19.28 | 19.34 | 19.34 | -0.31 (-1.58%) | 655,600 |
5 Aug 2022 | USD | 17.99 | 19.69 | 17.95 | 19.65 | 19.65 | +1.35 (+7.38%) | 691,600 |
4 Aug 2022 | USD | 18.03 | 18.52 | 17.845 | 18.3 | 18.3 | +0.3 (+1.67%) | 403,100 |
3 Aug 2022 | USD | 17.04 | 18.01 | 17.04 | 18 | 18 | +1.2 (+7.14%) | 686,200 |
2 Aug 2022 | USD | 15.52 | 16.85 | 15.39 | 16.8 | 16.8 | +1.14 (+7.28%) | 999,700 |
1 Aug 2022 | USD | 15.59 | 16.12 | 15.31 | 15.66 | 15.66 | +0.14 (+0.90%) | 595,100 |
29 Jul 2022 | USD | 15.68 | 15.85 | 14.51 | 15.52 | 15.52 | -0.17 (-1.08%) | 1,134,500 |
28 Jul 2022 | USD | 15.92 | 15.92 | 15.28 | 15.69 | 15.69 | -0.14 (-0.88%) | 258,900 |
27 Jul 2022 | USD | 15.81 | 16 | 15.39 | 15.83 | 15.83 | +0.1 (+0.64%) | 274,000 |
26 Jul 2022 | USD | 15.95 | 16.06 | 15.4 | 15.73 | 15.73 | -0.28 (-1.75%) | 421,500 |
25 Jul 2022 | USD | 15.82 | 16.06 | 15.43 | 16.01 | 16.01 | +0.36 (+2.30%) | 403,700 |
22 Jul 2022 | USD | 16.9 | 17.02 | 15.56 | 15.65 | 15.65 | -1.05 (-6.29%) | 344,400 |
21 Jul 2022 | USD | 16.28 | 16.72 | 16.15 | 16.7 | 16.7 | +0.43 (+2.64%) | 556,200 |
20 Jul 2022 | USD | 15.74 | 16.41 | 15.74 | 16.27 | 16.27 | +0.6 (+3.83%) | 449,400 |
19 Jul 2022 | USD | 15.08 | 15.81 | 14.96 | 15.67 | 15.67 | +0.84 (+5.66%) | 431,800 |
18 Jul 2022 | USD | 15.2 | 15.74 | 14.72 | 14.83 | 14.83 | -0.24 (-1.59%) | 513,900 |
15 Jul 2022 | USD | 14.99 | 15.105 | 14.36 | 15.07 | 15.07 | +0.36 (+2.45%) | 563,400 |
14 Jul 2022 | USD | 14.58 | 14.75 | 14.14 | 14.71 | 14.71 | -0.06 (-0.41%) | 331,300 |
13 Jul 2022 | USD | 14.35 | 15 | 14.27 | 14.77 | 14.77 | +0.03 (+0.20%) | 232,400 |
12 Jul 2022 | USD | 15.23 | 15.25 | 14.65 | 14.74 | 14.74 | -0.42 (-2.77%) | 295,500 |
11 Jul 2022 | USD | 15.46 | 15.46 | 14.72 | 15.16 | 15.16 | -0.19 (-1.24%) | 357,200 |
8 Jul 2022 | USD | 14.87 | 15.39 | 14.62 | 15.35 | 15.35 | +0.36 (+2.40%) | 440,200 |
7 Jul 2022 | USD | 14.45 | 15.22 | 14.45 | 14.99 | 14.99 | +0.51 (+3.52%) | 317,300 |
6 Jul 2022 | USD | 14.66 | 14.96 | 14.3 | 14.48 | 14.48 | -0.25 (-1.70%) | 525,400 |
5 Jul 2022 | USD | 14.26 | 14.77 | 13.85 | 14.73 | 14.73 | +0.4 (+2.79%) | 406,300 |
1 Jul 2022 | USD | 13.85 | 14.38 | 13.7 | 14.33 | 14.33 | +0.51 (+3.69%) | 402,100 |
30 Jun 2022 | USD | 14.1 | 14.33 | 13.51 | 13.82 | 13.82 | -0.41 (-2.88%) | 702,800 |