Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 16.23 | 16.51 | 16.16 | 16.41 | 16.41 | +0.13 (+0.80%) | 137,300 |
10 Aug 2022 | USD | 16.18 | 16.37 | 16 | 16.28 | 16.28 | +0.21 (+1.31%) | 116,300 |
9 Aug 2022 | USD | 16.48 | 16.5 | 16 | 16.07 | 16.07 | -0.28 (-1.71%) | 223,400 |
8 Aug 2022 | USD | 16.04 | 16.36 | 15.95 | 16.35 | 16.35 | +0.46 (+2.89%) | 225,600 |
5 Aug 2022 | USD | 15.75 | 16.13 | 15.64 | 15.89 | 15.89 | +0.34 (+2.19%) | 160,200 |
4 Aug 2022 | USD | 15.87 | 15.9 | 15.49 | 15.55 | 15.55 | -0.35 (-2.20%) | 185,800 |
3 Aug 2022 | USD | 15.81 | 15.99 | 15.62 | 15.9 | 15.9 | +0.12 (+0.76%) | 170,000 |
2 Aug 2022 | USD | 16.32 | 16.32 | 15.75 | 15.78 | 15.78 | -0.39 (-2.41%) | 187,500 |
1 Aug 2022 | USD | 16.17 | 16.34 | 16.1 | 16.17 | 16.17 | -0.53 (-3.17%) | 196,900 |
29 Jul 2022 | USD | 16.93 | 17 | 16.7 | 16.7 | 16.7 | -0.23 (-1.36%) | 586,200 |
28 Jul 2022 | USD | 16.86 | 16.93 | 16.63 | 16.93 | 16.93 | +0.08 (+0.47%) | 150,900 |
27 Jul 2022 | USD | 16.7 | 16.9 | 16.58 | 16.85 | 16.85 | +0.15 (+0.90%) | 260,500 |
26 Jul 2022 | USD | 16.11 | 16.75 | 16.1 | 16.7 | 16.7 | +0.52 (+3.21%) | 259,400 |
25 Jul 2022 | USD | 16.01 | 16.24 | 15.99 | 16.18 | 16.18 | +0.19 (+1.19%) | 245,600 |
22 Jul 2022 | USD | 16 | 16.01 | 15.88 | 15.99 | 15.99 | +0.03 (+0.19%) | 94,700 |
21 Jul 2022 | USD | 15.82 | 16.01 | 15.65 | 15.96 | 15.96 | +0.06 (+0.38%) | 111,000 |
20 Jul 2022 | USD | 15.85 | 16.01 | 15.7 | 15.9 | 15.9 | +0.06 (+0.38%) | 89,200 |
19 Jul 2022 | USD | 15.7 | 15.94 | 15.68 | 15.84 | 15.84 | +0.12 (+0.76%) | 180,900 |
18 Jul 2022 | USD | 15.78 | 15.93 | 15.7 | 15.72 | 15.72 | +0.03 (+0.19%) | 341,000 |
15 Jul 2022 | USD | 15.84 | 15.96 | 15.69 | 15.69 | 15.69 | -0.08 (-0.51%) | 94,700 |
14 Jul 2022 | USD | 15.7 | 15.8 | 15.46 | 15.77 | 15.77 | -0.06 (-0.38%) | 91,000 |
13 Jul 2022 | USD | 15.66 | 15.9 | 15.52 | 15.83 | 15.83 | +0.16 (+1.02%) | 69,900 |
12 Jul 2022 | USD | 15.74 | 15.9 | 15.65 | 15.67 | 15.67 | -0.28 (-1.76%) | 82,900 |
11 Jul 2022 | USD | 15.72 | 16.01 | 15.72 | 15.95 | 15.95 | +0.23 (+1.46%) | 204,000 |
8 Jul 2022 | USD | 15.76 | 15.84 | 15.59 | 15.72 | 15.72 | -0.01 (-0.06%) | 268,100 |
7 Jul 2022 | USD | 15.72 | 16.04 | 15.62 | 15.73 | 15.73 | +0.23 (+1.48%) | 173,700 |
6 Jul 2022 | USD | 15.12 | 15.57 | 14.95 | 15.5 | 15.5 | +0.46 (+3.06%) | 191,700 |
5 Jul 2022 | USD | 15.35 | 15.42 | 14.75 | 15.04 | 15.04 | -0.47 (-3.03%) | 367,100 |
1 Jul 2022 | USD | 15.38 | 15.6 | 15.13 | 15.51 | 15.51 | +0.25 (+1.64%) | 78,700 |
30 Jun 2022 | USD | 15.55 | 15.56 | 15.22 | 15.26 | 15.26 | -0.34 (-2.18%) | 127,100 |