Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 15.12 | 15.72 | 15.01 | 15.71 | 15.71 | +0.15 (+0.96%) | 2,375,600 |
4 Aug 2022 | USD | 15.12 | 15.72 | 14.97 | 15.56 | 15.56 | +0.63 (+4.22%) | 3,228,400 |
3 Aug 2022 | USD | 15.82 | 15.88 | 14.89 | 14.93 | 14.93 | -0.72 (-4.60%) | 3,377,000 |
2 Aug 2022 | USD | 16.86 | 17.09 | 15.64 | 15.65 | 15.65 | -0.79 (-4.81%) | 3,715,100 |
1 Aug 2022 | USD | 16.52 | 16.77 | 16.38 | 16.44 | 16.44 | -0.02 (-0.12%) | 1,567,600 |
29 Jul 2022 | USD | 16.42 | 16.55 | 15.98 | 16.46 | 16.46 | +0.18 (+1.11%) | 1,976,300 |
28 Jul 2022 | USD | 16.64 | 16.74 | 16.18 | 16.28 | 16.28 | +0.18 (+1.12%) | 2,147,200 |
27 Jul 2022 | USD | 15.87 | 16.24 | 15.57 | 16.1 | 16.1 | +0.28 (+1.77%) | 1,854,200 |
26 Jul 2022 | USD | 15.67 | 15.91 | 15.61 | 15.82 | 15.82 | +0.24 (+1.54%) | 2,047,500 |
25 Jul 2022 | USD | 15.89 | 15.97 | 15.44 | 15.58 | 15.58 | -0.33 (-2.07%) | 1,953,400 |
22 Jul 2022 | USD | 16.5 | 16.95 | 15.85 | 15.91 | 15.91 | -0.52 (-3.16%) | 1,842,500 |
21 Jul 2022 | USD | 16.27 | 16.58 | 16.1 | 16.43 | 16.43 | +0.16 (+0.98%) | 1,858,900 |
20 Jul 2022 | USD | 16.68 | 16.79 | 16.2 | 16.27 | 16.27 | -0.39 (-2.34%) | 1,106,100 |
19 Jul 2022 | USD | 16.57 | 16.86 | 16.39 | 16.66 | 16.66 | +0.27 (+1.65%) | 1,191,000 |
18 Jul 2022 | USD | 16.62 | 16.82 | 16.37 | 16.39 | 16.39 | +0.04 (+0.24%) | 1,264,100 |
15 Jul 2022 | USD | 16.56 | 16.57 | 15.97 | 16.35 | 16.35 | +0.06 (+0.37%) | 1,892,000 |
14 Jul 2022 | USD | 15.88 | 16.35 | 15.44 | 16.29 | 16.29 | -0.28 (-1.69%) | 2,360,400 |
13 Jul 2022 | USD | 16.13 | 16.91 | 16.08 | 16.57 | 16.57 | +0.29 (+1.78%) | 2,169,900 |
12 Jul 2022 | USD | 16.67 | 16.7 | 15.99 | 16.28 | 16.28 | -0.46 (-2.75%) | 2,885,700 |
11 Jul 2022 | USD | 16.31 | 16.93 | 16.21 | 16.74 | 16.74 | +0.16 (+0.97%) | 2,055,400 |
8 Jul 2022 | USD | 16.53 | 16.87 | 16.35 | 16.58 | 16.58 | +0.12 (+0.73%) | 2,913,200 |
7 Jul 2022 | USD | 16.25 | 16.8 | 16.24 | 16.46 | 16.46 | +0.35 (+2.17%) | 2,207,300 |
6 Jul 2022 | USD | 16.19 | 16.52 | 15.68 | 16.11 | 16.11 | 0.0 (0.0%) | 7,519,500 |
5 Jul 2022 | USD | 16.93 | 17.3 | 15.85 | 16.11 | 16.11 | -1.24 (-7.15%) | 5,087,600 |
1 Jul 2022 | USD | 16.39 | 17.75 | 16.32 | 17.35 | 17.35 | +0.65 (+3.89%) | 2,876,400 |
30 Jun 2022 | USD | 17.17 | 17.24 | 16.53 | 16.7 | 16.7 | -0.48 (-2.79%) | 2,082,600 |
29 Jun 2022 | USD | 17.47 | 17.71 | 17.02 | 17.18 | 17.18 | -0.12 (-0.69%) | 2,959,400 |
28 Jun 2022 | USD | 17.96 | 18.18 | 17.08 | 17.3 | 17.3 | -0.63 (-3.51%) | 3,753,300 |
27 Jun 2022 | USD | 17.15 | 18.13 | 14.85 | 17.93 | 17.93 | -0.91 (-4.83%) | 10,365,800 |
24 Jun 2022 | USD | 18.34 | 18.92 | 17.92 | 18.84 | 18.84 | +0.55 (+3.01%) | 17,194,200 |