Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 16.84 | 17.5 | 16.8 | 17.32 | 17.32 | +0.71 (+4.27%) | 414,400 |
5 Aug 2022 | USD | 15.62 | 16.71 | 15.39 | 16.61 | 16.61 | +0.62 (+3.88%) | 590,400 |
4 Aug 2022 | USD | 15.48 | 16.035 | 15.13 | 15.99 | 15.99 | +0.61 (+3.97%) | 334,000 |
3 Aug 2022 | USD | 15.16 | 16.21 | 15.11 | 15.38 | 15.38 | +0.38 (+2.53%) | 548,200 |
2 Aug 2022 | USD | 14.15 | 15.07 | 14.11 | 15 | 15 | +0.7 (+4.90%) | 352,200 |
1 Aug 2022 | USD | 14.25 | 14.5 | 13.98 | 14.3 | 14.3 | -0.09 (-0.63%) | 303,900 |
29 Jul 2022 | USD | 14.43 | 14.44 | 13.9 | 14.39 | 14.39 | -0.18 (-1.24%) | 346,300 |
28 Jul 2022 | USD | 14.71 | 14.8 | 13.88 | 14.57 | 14.57 | -0.08 (-0.55%) | 342,900 |
27 Jul 2022 | USD | 13.61 | 14.789 | 13.61 | 14.65 | 14.65 | +1.3 (+9.74%) | 507,500 |
26 Jul 2022 | USD | 13.25 | 13.68 | 12.64 | 13.35 | 13.35 | +0.04 (+0.30%) | 393,800 |
25 Jul 2022 | USD | 13.34 | 13.485 | 12.85 | 13.31 | 13.31 | +0.13 (+0.99%) | 246,900 |
22 Jul 2022 | USD | 13.34 | 13.355 | 12.79 | 13.18 | 13.18 | -0.17 (-1.27%) | 350,900 |
21 Jul 2022 | USD | 13.37 | 13.54 | 13.09 | 13.35 | 13.35 | -0.05 (-0.37%) | 185,200 |
20 Jul 2022 | USD | 13.34 | 13.91 | 12.95 | 13.4 | 13.4 | +0.32 (+2.45%) | 421,800 |
19 Jul 2022 | USD | 12.67 | 13.49 | 12.66 | 13.08 | 13.08 | +0.52 (+4.14%) | 382,600 |
18 Jul 2022 | USD | 14.27 | 14.52 | 12.51 | 12.56 | 12.56 | -1.27 (-9.18%) | 378,500 |
15 Jul 2022 | USD | 14.28 | 14.28 | 13.63 | 13.83 | 13.83 | -0.08 (-0.58%) | 221,300 |
14 Jul 2022 | USD | 14.42 | 14.42 | 13.84 | 13.91 | 13.91 | -0.61 (-4.20%) | 246,000 |
13 Jul 2022 | USD | 13.32 | 14.71 | 13.32 | 14.52 | 14.52 | +0.73 (+5.29%) | 392,800 |
12 Jul 2022 | USD | 12.88 | 13.84 | 12.29 | 13.79 | 13.79 | +0.89 (+6.90%) | 504,300 |
11 Jul 2022 | USD | 14.71 | 14.97 | 12.76 | 12.9 | 12.9 | -1.97 (-13.25%) | 430,800 |
8 Jul 2022 | USD | 14.47 | 15.06 | 14.43 | 14.87 | 14.87 | +0.22 (+1.50%) | 487,300 |
7 Jul 2022 | USD | 14.12 | 15.06 | 14.01 | 14.65 | 14.65 | +0.58 (+4.12%) | 637,200 |
6 Jul 2022 | USD | 13.96 | 14.69 | 13.75 | 14.07 | 14.07 | +0.19 (+1.37%) | 696,000 |
5 Jul 2022 | USD | 13.06 | 14.06 | 12.83 | 13.88 | 13.88 | +0.54 (+4.05%) | 451,500 |
1 Jul 2022 | USD | 12.96 | 13.6 | 12.77 | 13.34 | 13.34 | +0.14 (+1.06%) | 334,100 |
30 Jun 2022 | USD | 12.78 | 13.46 | 12.54 | 13.2 | 13.2 | +0.01 (+0.08%) | 376,600 |
29 Jun 2022 | USD | 13.27 | 13.54 | 12.77 | 13.19 | 13.19 | -0.21 (-1.57%) | 292,600 |
28 Jun 2022 | USD | 13.57 | 13.82 | 13.18 | 13.4 | 13.4 | -0.2 (-1.47%) | 391,400 |
27 Jun 2022 | USD | 13.62 | 13.88 | 13.24 | 13.6 | 13.6 | -0.14 (-1.02%) | 301,900 |