Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 17.35 | 17.76 | 17.1 | 17.74 | 17.74 | +0.61 (+3.56%) | 400,000 |
10 Aug 2022 | USD | 17.2 | 17.68 | 17.02 | 17.13 | 17.13 | -0.22 (-1.27%) | 69,400 |
9 Aug 2022 | USD | 17.24 | 17.65 | 16.83 | 17.35 | 17.35 | +0.08 (+0.46%) | 121,900 |
8 Aug 2022 | USD | 17.04 | 17.64 | 16.85 | 17.27 | 17.27 | +0.57 (+3.41%) | 149,200 |
5 Aug 2022 | USD | 16.38 | 16.74 | 16.28 | 16.7 | 16.7 | +0.04 (+0.24%) | 75,700 |
4 Aug 2022 | USD | 16.67 | 16.93 | 16.56 | 16.66 | 16.66 | +0.24 (+1.46%) | 88,200 |
3 Aug 2022 | USD | 16.06 | 16.49 | 16.04 | 16.42 | 16.42 | +0.36 (+2.24%) | 58,200 |
2 Aug 2022 | USD | 15.54 | 16.08 | 15.23 | 16.06 | 16.06 | +0.41 (+2.62%) | 121,200 |
1 Aug 2022 | USD | 16.3 | 16.44 | 15.42 | 15.65 | 15.65 | -0.85 (-5.15%) | 151,900 |
29 Jul 2022 | USD | 15.98 | 16.97 | 15.98 | 16.5 | 16.5 | +0.05 (+0.30%) | 234,900 |
28 Jul 2022 | USD | 16.06 | 16.45 | 15.82 | 16.45 | 16.45 | +0.28 (+1.73%) | 64,600 |
27 Jul 2022 | USD | 15.87 | 16.31 | 15.85 | 16.17 | 16.17 | +0.4 (+2.54%) | 72,700 |
26 Jul 2022 | USD | 16.38 | 16.38 | 15.65 | 15.77 | 15.77 | -0.54 (-3.31%) | 90,500 |
25 Jul 2022 | USD | 16.26 | 16.44 | 15.98 | 16.31 | 16.31 | +0.17 (+1.05%) | 77,800 |
22 Jul 2022 | USD | 16.5 | 16.5 | 15.94 | 16.14 | 16.14 | -0.47 (-2.83%) | 87,100 |
21 Jul 2022 | USD | 16.18 | 16.61 | 16.16 | 16.61 | 16.61 | +0.5 (+3.10%) | 66,300 |
20 Jul 2022 | USD | 16.22 | 16.44 | 15.97 | 16.11 | 16.11 | -0.06 (-0.37%) | 55,300 |
19 Jul 2022 | USD | 16.16 | 16.45 | 16.03 | 16.17 | 16.17 | +0.13 (+0.81%) | 44,000 |
18 Jul 2022 | USD | 15.79 | 16.36 | 15.77 | 16.04 | 16.04 | +0.67 (+4.36%) | 133,600 |
15 Jul 2022 | USD | 15.46 | 15.58 | 15.1 | 15.37 | 15.37 | -0.18 (-1.16%) | 96,700 |
14 Jul 2022 | USD | 15.85 | 15.85 | 15.28 | 15.55 | 15.55 | -0.43 (-2.69%) | 136,600 |
13 Jul 2022 | USD | 15.71 | 16.14 | 15.71 | 15.98 | 15.98 | -0.05 (-0.31%) | 119,600 |
12 Jul 2022 | USD | 15.48 | 16.13 | 15.26 | 16.03 | 16.03 | +0.51 (+3.29%) | 101,000 |
11 Jul 2022 | USD | 15.79 | 15.97 | 15.4 | 15.52 | 15.52 | -0.75 (-4.61%) | 75,400 |
8 Jul 2022 | USD | 16.6 | 16.6 | 16.08 | 16.27 | 16.27 | -0.4 (-2.40%) | 107,400 |
7 Jul 2022 | USD | 15.73 | 16.7 | 15.68 | 16.67 | 16.67 | +0.97 (+6.18%) | 162,000 |
6 Jul 2022 | USD | 15.53 | 15.73 | 15.11 | 15.7 | 15.7 | +0.17 (+1.09%) | 69,100 |
5 Jul 2022 | USD | 16.11 | 16.18 | 15.31 | 15.53 | 15.53 | -0.84 (-5.13%) | 210,500 |
1 Jul 2022 | USD | 16.37 | 16.8 | 16.1 | 16.37 | 16.37 | -0.2 (-1.21%) | 58,900 |
30 Jun 2022 | USD | 15.87 | 16.65 | 15.37 | 16.57 | 16.57 | +0.51 (+3.18%) | 246,800 |