Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 14.07 | 14.28 | 13.77 | 14.24 | 14.24 | -0.08 (-0.56%) | 1,848,100 |
10 Aug 2022 | USD | 14.66 | 14.74 | 14.29 | 14.32 | 14.32 | -0.89 (-5.85%) | 1,610,400 |
9 Aug 2022 | USD | 14.92 | 15.37 | 14.91 | 15.21 | 15.21 | +0.42 (+2.84%) | 1,676,100 |
8 Aug 2022 | USD | 14.89 | 14.94 | 14.51 | 14.79 | 14.79 | -0.32 (-2.12%) | 1,428,600 |
5 Aug 2022 | USD | 15.65 | 15.71 | 15.08 | 15.11 | 15.11 | -0.24 (-1.56%) | 1,607,800 |
4 Aug 2022 | USD | 15.29 | 15.5 | 15.25 | 15.35 | 15.35 | +0.06 (+0.39%) | 1,572,800 |
3 Aug 2022 | USD | 15.53 | 15.64 | 15.22 | 15.29 | 15.29 | -0.46 (-2.92%) | 1,700,400 |
2 Aug 2022 | USD | 15.84 | 16 | 15.42 | 15.75 | 15.75 | +0.04 (+0.25%) | 1,774,800 |
1 Aug 2022 | USD | 15.95 | 16.21 | 15.53 | 15.71 | 15.71 | +0.01 (+0.06%) | 1,258,400 |
29 Jul 2022 | USD | 15.91 | 16.07 | 15.62 | 15.7 | 15.7 | -0.21 (-1.32%) | 1,441,600 |
28 Jul 2022 | USD | 16.21 | 16.65 | 15.88 | 15.91 | 15.91 | -0.45 (-2.75%) | 1,792,700 |
27 Jul 2022 | USD | 16.92 | 17.01 | 16.21 | 16.36 | 16.36 | -0.8 (-4.66%) | 2,341,000 |
26 Jul 2022 | USD | 17.07 | 17.29 | 16.98 | 17.16 | 17.16 | +0.23 (+1.36%) | 1,275,800 |
25 Jul 2022 | USD | 17.03 | 17.32 | 16.85 | 16.93 | 16.93 | -0.17 (-0.99%) | 1,144,100 |
22 Jul 2022 | USD | 16.51 | 17.37 | 16.44 | 17.1 | 17.1 | +0.52 (+3.14%) | 2,201,700 |
21 Jul 2022 | USD | 16.96 | 17.24 | 16.57 | 16.58 | 16.58 | -0.17 (-1.01%) | 1,700,800 |
20 Jul 2022 | USD | 17.31 | 17.35 | 16.7 | 16.75 | 16.75 | -0.54 (-3.12%) | 2,762,600 |
19 Jul 2022 | USD | 18.14 | 18.16 | 17.26 | 17.29 | 17.29 | -1.31 (-7.04%) | 2,595,200 |
18 Jul 2022 | USD | 18.05 | 18.71 | 17.82 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,817,000 |
15 Jul 2022 | USD | 18.87 | 19.34 | 18.45 | 18.5 | 18.5 | -0.78 (-4.05%) | 2,371,700 |
14 Jul 2022 | USD | 19.47 | 19.85 | 19.21 | 19.28 | 19.28 | +0.37 (+1.96%) | 2,369,100 |
13 Jul 2022 | USD | 19.39 | 19.45 | 18.71 | 18.91 | 18.91 | +0.05 (+0.27%) | 1,883,300 |
12 Jul 2022 | USD | 18.86 | 19.06 | 18.47 | 18.86 | 18.86 | +0.1 (+0.53%) | 1,805,500 |
11 Jul 2022 | USD | 18.29 | 18.83 | 18.15 | 18.76 | 18.76 | +0.74 (+4.11%) | 2,647,700 |
8 Jul 2022 | USD | 18.13 | 18.42 | 17.74 | 18.02 | 18.02 | +0.03 (+0.17%) | 1,673,300 |
7 Jul 2022 | USD | 18.61 | 18.62 | 17.93 | 17.99 | 17.99 | -0.91 (-4.81%) | 1,836,200 |
6 Jul 2022 | USD | 18.71 | 19.28 | 18.45 | 18.9 | 18.9 | +0.26 (+1.39%) | 1,514,200 |
5 Jul 2022 | USD | 19.55 | 19.97 | 18.62 | 18.64 | 18.64 | -0.28 (-1.48%) | 2,125,200 |
1 Jul 2022 | USD | 19.49 | 19.8 | 18.86 | 18.92 | 18.92 | -0.46 (-2.37%) | 3,174,300 |
30 Jun 2022 | USD | 19.69 | 19.99 | 18.99 | 19.38 | 19.38 | +0.28 (+1.47%) | 2,764,800 |