Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 17.7 | 19.5 | 17.22 | 18.75 | 18.75 | +1.6 (+9.33%) | 26,100 |
10 Aug 2022 | USD | 17.99 | 17.99 | 17.01 | 17.15 | 17.15 | +0.2 (+1.18%) | 12,500 |
9 Aug 2022 | USD | 17.48 | 17.86 | 16.47 | 16.95 | 16.95 | -0.46 (-2.64%) | 6,700 |
8 Aug 2022 | USD | 17.46 | 18.58 | 17.14 | 17.41 | 17.41 | 0.0 (0.0%) | 13,700 |
5 Aug 2022 | USD | 16.71 | 18.7 | 16.37 | 17.41 | 17.41 | +0.35 (+2.05%) | 15,900 |
4 Aug 2022 | USD | 17.11 | 17.31 | 16.4 | 17.06 | 17.06 | -0.18 (-1.04%) | 19,300 |
3 Aug 2022 | USD | 16.85 | 18.07 | 16.75 | 17.24 | 17.24 | +0.67 (+4.04%) | 8,500 |
2 Aug 2022 | USD | 20 | 20.41 | 16.23 | 16.57 | 16.57 | -3.04 (-15.50%) | 37,200 |
1 Aug 2022 | USD | 20.2 | 20.67 | 19.61 | 19.61 | 19.61 | -0.26 (-1.31%) | 12,700 |
29 Jul 2022 | USD | 18.4 | 19.91 | 18.4 | 19.87 | 19.87 | +1.66 (+9.12%) | 18,900 |
28 Jul 2022 | USD | 15.88 | 18.21 | 15.88 | 18.21 | 18.21 | +2.48 (+15.77%) | 10,300 |
27 Jul 2022 | USD | 14.38 | 15.73 | 14.33 | 15.73 | 15.73 | +1.24 (+8.56%) | 6,400 |
26 Jul 2022 | USD | 14.34 | 14.49 | 14.07 | 14.49 | 14.49 | +0.15 (+1.05%) | 6,500 |
25 Jul 2022 | USD | 14.35 | 14.35 | 14.13 | 14.34 | 14.34 | 0.0 (0.0%) | 4,600 |
22 Jul 2022 | USD | 14.34 | 14.34 | 13.89 | 14.34 | 14.34 | 0.0 (0.0%) | 1,700 |
21 Jul 2022 | USD | 13.94 | 14.34 | 13.72 | 14.34 | 14.34 | -0.01 (-0.07%) | 900 |
20 Jul 2022 | USD | 14.25 | 14.35 | 13.8 | 14.35 | 14.35 | +0.23 (+1.63%) | 4,500 |
19 Jul 2022 | USD | 14.05 | 14.23 | 13.8 | 14.12 | 14.12 | -0.13 (-0.91%) | 5,800 |
18 Jul 2022 | USD | 14.11 | 14.35 | 13.96 | 14.25 | 14.25 | +0.1 (+0.71%) | 3,600 |
15 Jul 2022 | USD | 14.11 | 14.15 | 14.02 | 14.15 | 14.15 | +0.19 (+1.36%) | 2,100 |
14 Jul 2022 | USD | 14.05 | 14.15 | 13.76 | 13.96 | 13.96 | -0.19 (-1.34%) | 5,700 |
13 Jul 2022 | USD | 14.15 | 14.2 | 13.94 | 14.15 | 14.15 | 0.0 (0.0%) | 3,900 |
12 Jul 2022 | USD | 13.94 | 14.15 | 13.94 | 14.15 | 14.15 | 0.0 (0.0%) | 1,800 |
11 Jul 2022 | USD | 14.05 | 14.15 | 13.81 | 14.15 | 14.15 | -0.05 (-0.35%) | 3,700 |
8 Jul 2022 | USD | 14.18 | 14.2 | 13.86 | 14.2 | 14.2 | +0.27 (+1.94%) | 2,600 |
7 Jul 2022 | USD | 13.59 | 14.2 | 13.42 | 13.93 | 13.93 | +0.77 (+5.85%) | 3,500 |
6 Jul 2022 | USD | 14.2 | 14.2 | 13 | 13.16 | 13.16 | -0.78 (-5.60%) | 10,600 |
5 Jul 2022 | USD | 13.84 | 14.19 | 13.77 | 13.94 | 13.94 | +0.04 (+0.29%) | 3,700 |
1 Jul 2022 | USD | 14.05 | 14.21 | 13.81 | 13.9 | 13.9 | -0.1 (-0.71%) | 2,500 |
30 Jun 2022 | USD | 14 | 14.03 | 13.82 | 14 | 14 | +0.02 (+0.14%) | 3,200 |