Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 16.34 | 17.03 | 16.3 | 16.76 | 16.76 | +0.42 (+2.57%) | 144,300 |
10 Aug 2022 | USD | 16.07 | 16.49 | 15.73 | 16.34 | 16.34 | +0.71 (+4.54%) | 115,800 |
9 Aug 2022 | USD | 16.5 | 17.49 | 15.51 | 15.63 | 15.63 | -0.91 (-5.50%) | 338,600 |
8 Aug 2022 | USD | 16.97 | 17.27 | 16.26 | 16.54 | 16.54 | -0.15 (-0.90%) | 428,900 |
5 Aug 2022 | USD | 16.46 | 16.8 | 15.76 | 16.69 | 16.69 | +0.11 (+0.66%) | 257,700 |
4 Aug 2022 | USD | 16.02 | 16.86 | 15.91 | 16.58 | 16.58 | +0.53 (+3.30%) | 241,600 |
3 Aug 2022 | USD | 14.79 | 16.09 | 14.71 | 16.05 | 16.05 | +1.51 (+10.39%) | 303,000 |
2 Aug 2022 | USD | 13.66 | 14.67 | 13.58 | 14.54 | 14.54 | +0.81 (+5.90%) | 202,000 |
1 Aug 2022 | USD | 13.29 | 13.93 | 13.11 | 13.73 | 13.73 | +0.29 (+2.16%) | 108,600 |
29 Jul 2022 | USD | 13.94 | 13.94 | 13.39 | 13.44 | 13.44 | -0.43 (-3.10%) | 139,900 |
28 Jul 2022 | USD | 14.34 | 14.38 | 13.77 | 13.87 | 13.87 | -0.35 (-2.46%) | 83,400 |
27 Jul 2022 | USD | 14.26 | 14.54 | 13.81 | 14.22 | 14.22 | +0.08 (+0.57%) | 144,900 |
26 Jul 2022 | USD | 13.89 | 14.23 | 13.64 | 14.14 | 14.14 | +0.2 (+1.43%) | 75,200 |
25 Jul 2022 | USD | 13.98 | 14.25 | 13.67 | 13.94 | 13.94 | -0.07 (-0.50%) | 95,500 |
22 Jul 2022 | USD | 14.12 | 14.18 | 13.74 | 14.01 | 14.01 | -0.11 (-0.78%) | 152,200 |
21 Jul 2022 | USD | 13.68 | 14.14 | 13.62 | 14.12 | 14.12 | +0.28 (+2.02%) | 102,700 |
20 Jul 2022 | USD | 13.84 | 14.04 | 13.13 | 13.84 | 13.84 | +0.24 (+1.76%) | 202,600 |
19 Jul 2022 | USD | 13.69 | 14.25 | 13.51 | 13.6 | 13.6 | 0.0 (0.0%) | 210,200 |
18 Jul 2022 | USD | 13.14 | 14.65 | 12.88 | 13.6 | 13.6 | +0.77 (+6.00%) | 437,900 |
15 Jul 2022 | USD | 12.55 | 12.88 | 12.11 | 12.83 | 12.83 | +0.63 (+5.16%) | 183,100 |
14 Jul 2022 | USD | 12.62 | 12.68 | 12 | 12.2 | 12.2 | -0.68 (-5.28%) | 123,900 |
13 Jul 2022 | USD | 12.78 | 13.25 | 12.64 | 12.88 | 12.88 | -0.16 (-1.23%) | 102,200 |
12 Jul 2022 | USD | 13.09 | 13.3 | 12.92 | 13.04 | 13.04 | -0.14 (-1.06%) | 81,400 |
11 Jul 2022 | USD | 13.78 | 14.01 | 13.12 | 13.18 | 13.18 | -0.74 (-5.32%) | 113,800 |
8 Jul 2022 | USD | 13.73 | 14 | 13.69 | 13.92 | 13.92 | +0.09 (+0.65%) | 98,300 |
7 Jul 2022 | USD | 13.63 | 14.88 | 13.09 | 13.83 | 13.83 | +0.31 (+2.29%) | 84,900 |
6 Jul 2022 | USD | 13.61 | 13.96 | 13.23 | 13.52 | 13.52 | -0.03 (-0.22%) | 85,500 |
5 Jul 2022 | USD | 13.6 | 13.6 | 12.82 | 13.55 | 13.55 | -0.05 (-0.37%) | 108,800 |
1 Jul 2022 | USD | 13.24 | 13.7 | 12.87 | 13.6 | 13.6 | +0.4 (+3.03%) | 134,400 |
30 Jun 2022 | USD | 13.17 | 13.39 | 12.93 | 13.2 | 13.2 | -0.23 (-1.71%) | 177,100 |