Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 13.84 | 13.88 | 13.79 | 13.84 | 13.84 | -0.09 (-0.65%) | 1,638,400 |
4 Aug 2022 | USD | 13.85 | 13.95 | 13.85 | 13.93 | 13.93 | +0.04 (+0.29%) | 1,709,300 |
3 Aug 2022 | USD | 14.01 | 14.01 | 13.87 | 13.89 | 13.89 | -0.09 (-0.64%) | 2,478,600 |
2 Aug 2022 | USD | 14.13 | 14.24 | 13.92 | 13.98 | 13.98 | -0.34 (-2.37%) | 3,426,800 |
1 Aug 2022 | USD | 14.33 | 14.39 | 14.26 | 14.32 | 14.32 | -0.29 (-1.98%) | 3,525,100 |
29 Jul 2022 | USD | 14.63 | 14.69 | 14.55 | 14.61 | 14.61 | -0.2 (-1.35%) | 2,551,000 |
28 Jul 2022 | USD | 14.68 | 14.9 | 14.5 | 14.81 | 14.81 | +0.12 (+0.82%) | 2,382,500 |
27 Jul 2022 | USD | 14.48 | 14.72 | 14.48 | 14.69 | 14.69 | +0.14 (+0.96%) | 3,439,600 |
26 Jul 2022 | USD | 14.48 | 14.63 | 14.47 | 14.55 | 14.55 | -0.08 (-0.55%) | 3,049,400 |
25 Jul 2022 | USD | 14.38 | 14.66 | 14.38 | 14.63 | 14.63 | +0.02 (+0.14%) | 1,958,300 |
22 Jul 2022 | USD | 14.68 | 14.7 | 14.57 | 14.61 | 14.61 | -0.1 (-0.68%) | 1,733,100 |
21 Jul 2022 | USD | 14.57 | 14.71 | 14.49 | 14.71 | 14.71 | +0.23 (+1.59%) | 3,181,300 |
20 Jul 2022 | USD | 14.65 | 14.65 | 14.445 | 14.48 | 14.48 | -0.18 (-1.23%) | 3,651,943 |
19 Jul 2022 | USD | 14.74 | 14.75 | 14.53 | 14.66 | 14.66 | +0.25 (+1.73%) | 4,024,400 |
18 Jul 2022 | USD | 14.48 | 14.57 | 14.38 | 14.41 | 14.41 | -0.07 (-0.48%) | 3,775,700 |
15 Jul 2022 | USD | 14.3 | 14.48 | 14.285 | 14.48 | 14.48 | +0.34 (+2.40%) | 2,685,464 |
14 Jul 2022 | USD | 14.13 | 14.16 | 14.02 | 14.14 | 14.14 | -0.09 (-0.63%) | 2,779,000 |
13 Jul 2022 | USD | 14.3 | 14.31 | 14.15 | 14.23 | 14.23 | -0.18 (-1.25%) | 3,431,300 |
12 Jul 2022 | USD | 14.49 | 14.52 | 14.4 | 14.41 | 14.41 | -0.01 (-0.07%) | 3,151,500 |
11 Jul 2022 | USD | 14.45 | 14.5 | 14.4 | 14.42 | 14.42 | +0.02 (+0.14%) | 1,372,500 |
8 Jul 2022 | USD | 14.38 | 14.46 | 14.28 | 14.4 | 14.4 | -0.08 (-0.55%) | 1,597,100 |
7 Jul 2022 | USD | 14.38 | 14.49 | 14.38 | 14.48 | 14.48 | +0.2 (+1.40%) | 1,497,100 |
6 Jul 2022 | USD | 14.18 | 14.3 | 14.17 | 14.28 | 14.28 | +0.12 (+0.85%) | 1,578,200 |
5 Jul 2022 | USD | 13.98 | 14.17 | 13.98 | 14.16 | 14.16 | +0.07 (+0.50%) | 1,818,300 |
1 Jul 2022 | USD | 13.92 | 14.11 | 13.91 | 14.09 | 14.09 | +0.05 (+0.36%) | 2,174,800 |
30 Jun 2022 | USD | 13.88 | 14.07 | 13.86 | 14.04 | 14.04 | +0.19 (+1.37%) | 2,396,200 |
29 Jun 2022 | USD | 13.83 | 13.91 | 13.79 | 13.85 | 13.85 | -0.01 (-0.07%) | 1,640,700 |
28 Jun 2022 | USD | 13.95 | 14.02 | 13.85 | 13.86 | 13.86 | -0.2 (-1.42%) | 1,938,800 |
27 Jun 2022 | USD | 13.93 | 14.12 | 13.93 | 14.06 | 14.06 | +0.22 (+1.59%) | 3,430,300 |
24 Jun 2022 | USD | 13.76 | 13.86 | 13.74 | 13.84 | 13.84 | +0.11 (+0.80%) | 2,986,600 |