Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 16.4 | 16.48 | 16.4 | 16.48 | 16.48 | +0.07 (+0.43%) | 62,500 |
3 Aug 2022 | USD | 16.54 | 16.54 | 16.33 | 16.41 | 16.41 | -0.22 (-1.32%) | 13,300 |
2 Aug 2022 | USD | 16.76 | 16.76 | 16.58 | 16.63 | 16.63 | -0.2 (-1.19%) | 97,300 |
1 Aug 2022 | USD | 16.68 | 16.89 | 16.55 | 16.83 | 16.83 | +0.17 (+1.02%) | 39,400 |
29 Jul 2022 | USD | 16.53 | 16.67 | 16.53 | 16.66 | 16.66 | -0.02 (-0.12%) | 103,600 |
28 Jul 2022 | USD | 16.6 | 16.7 | 16.48 | 16.68 | 16.68 | +0.02 (+0.12%) | 137,900 |
27 Jul 2022 | USD | 15.72 | 16.66 | 15.72 | 16.66 | 16.66 | +0.46 (+2.84%) | 148,100 |
26 Jul 2022 | USD | 16.2 | 16.24 | 16.16 | 16.2 | 16.2 | -0.12 (-0.74%) | 394,300 |
25 Jul 2022 | USD | 16.32 | 16.38 | 16.29 | 16.32 | 16.32 | -0.09 (-0.55%) | 242,400 |
22 Jul 2022 | USD | 16.4 | 16.9 | 16.11 | 16.41 | 16.41 | +0.07 (+0.43%) | 258,700 |
21 Jul 2022 | USD | 16.57 | 16.57 | 16.2 | 16.34 | 16.34 | +0.24 (+1.49%) | 69,300 |
20 Jul 2022 | USD | 16.3 | 16.5 | 16.06 | 16.1 | 16.1 | +0.04 (+0.25%) | 59,700 |
19 Jul 2022 | USD | 16.31 | 16.47 | 16.04 | 16.06 | 16.06 | -0.08 (-0.50%) | 440,000 |
18 Jul 2022 | USD | 16.17 | 16.2 | 16.12 | 16.14 | 16.14 | +0.1 (+0.62%) | 922,600 |
15 Jul 2022 | USD | 16.1 | 16.1 | 15.98 | 16.04 | 16.04 | +0.11 (+0.69%) | 73,100 |
14 Jul 2022 | USD | 15.83 | 15.94 | 15.76 | 15.93 | 15.93 | -0.01 (-0.06%) | 26,600 |
13 Jul 2022 | USD | 15.9 | 15.99 | 15.82 | 15.94 | 15.94 | -0.05 (-0.31%) | 19,600 |
12 Jul 2022 | USD | 16.06 | 16.06 | 15.96 | 15.99 | 15.99 | +0.13 (+0.82%) | 45,500 |
11 Jul 2022 | USD | 15.98 | 16.13 | 15.8 | 15.86 | 15.86 | -0.1 (-0.63%) | 88,700 |
8 Jul 2022 | USD | 15.88 | 15.96 | 15.86 | 15.96 | 15.96 | -0.03 (-0.19%) | 41,500 |
7 Jul 2022 | USD | 16.42 | 16.42 | 15.94 | 15.99 | 15.99 | +0.24 (+1.52%) | 40,000 |
6 Jul 2022 | USD | 16.3 | 16.3 | 15.69 | 15.75 | 15.75 | +0.12 (+0.77%) | 101,400 |
5 Jul 2022 | USD | 15.59 | 15.63 | 15.46 | 15.63 | 15.63 | +0.24 (+1.56%) | 60,200 |
1 Jul 2022 | USD | 15.54 | 15.54 | 15.31 | 15.39 | 15.39 | +0.01 (+0.07%) | 69,400 |
30 Jun 2022 | USD | 14.76 | 15.42 | 14.76 | 15.38 | 15.38 | +0.01 (+0.07%) | 40,900 |
29 Jun 2022 | USD | 15.54 | 15.54 | 15.3 | 15.37 | 15.37 | +0.06 (+0.39%) | 79,200 |
28 Jun 2022 | USD | 15.4 | 15.45 | 15.31 | 15.31 | 15.31 | +0.06 (+0.39%) | 133,900 |
27 Jun 2022 | USD | 15.3 | 15.34 | 15.2 | 15.25 | 15.25 | -0.11 (-0.72%) | 76,600 |
24 Jun 2022 | USD | 15.2 | 15.43 | 15.2 | 15.36 | 15.36 | +0.31 (+2.06%) | 49,900 |
23 Jun 2022 | USD | 15 | 15.15 | 14.84 | 15.05 | 15.05 | +0.25 (+1.69%) | 83,500 |