Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 17.73 | 18.4 | 17.7 | 18.16 | 18.16 | +0.62 (+3.53%) | 50,900 |
3 Aug 2022 | USD | 16.81 | 18.13 | 16.81 | 17.54 | 17.54 | +0.79 (+4.72%) | 47,700 |
2 Aug 2022 | USD | 16.96 | 17.5 | 16.56 | 16.75 | 16.75 | -0.27 (-1.59%) | 29,100 |
1 Aug 2022 | USD | 17.05 | 17.755 | 16.85 | 17.02 | 17.02 | -0.23 (-1.33%) | 63,900 |
29 Jul 2022 | USD | 17.25 | 17.505 | 17.09 | 17.25 | 17.25 | -0.38 (-2.16%) | 37,200 |
28 Jul 2022 | USD | 17.76 | 17.76 | 17 | 17.63 | 17.63 | -0.21 (-1.18%) | 35,200 |
27 Jul 2022 | USD | 17.28 | 17.89 | 17.22 | 17.84 | 17.84 | +0.84 (+4.94%) | 45,400 |
26 Jul 2022 | USD | 16.4 | 17.47 | 16.2 | 17 | 17 | +0.66 (+4.04%) | 75,200 |
25 Jul 2022 | USD | 16.31 | 16.41 | 15.5 | 16.34 | 16.34 | +0.11 (+0.68%) | 67,900 |
22 Jul 2022 | USD | 16.69 | 17.81 | 16.19 | 16.23 | 16.23 | -0.15 (-0.92%) | 37,300 |
21 Jul 2022 | USD | 16.8 | 17 | 15.938 | 16.38 | 16.38 | -0.38 (-2.27%) | 51,000 |
20 Jul 2022 | USD | 16.18 | 18 | 16.18 | 16.76 | 16.76 | +0.57 (+3.52%) | 53,700 |
19 Jul 2022 | USD | 15.91 | 16.55 | 15.46 | 16.19 | 16.19 | +0.45 (+2.86%) | 76,400 |
18 Jul 2022 | USD | 16.12 | 16.12 | 15.62 | 15.74 | 15.74 | -0.21 (-1.32%) | 63,500 |
15 Jul 2022 | USD | 15.93 | 16.71 | 15.5 | 15.95 | 15.95 | +0.46 (+2.97%) | 53,500 |
14 Jul 2022 | USD | 14.61 | 15.6 | 14.61 | 15.49 | 15.49 | +0.61 (+4.10%) | 94,600 |
13 Jul 2022 | USD | 14.07 | 14.975 | 13.835 | 14.88 | 14.88 | +0.67 (+4.71%) | 104,500 |
12 Jul 2022 | USD | 14.37 | 14.59 | 13.07 | 14.21 | 14.21 | +0.7 (+5.18%) | 79,300 |
11 Jul 2022 | USD | 14.05 | 14.33 | 13.45 | 13.51 | 13.51 | -1.18 (-8.03%) | 31,300 |
8 Jul 2022 | USD | 14.75 | 14.99 | 14.445 | 14.69 | 14.69 | -0.21 (-1.41%) | 40,600 |
7 Jul 2022 | USD | 14.28 | 15.89 | 14.28 | 14.9 | 14.9 | +0.9 (+6.43%) | 74,300 |
6 Jul 2022 | USD | 14.67 | 14.98 | 13.71 | 14 | 14 | +0.05 (+0.36%) | 80,300 |
5 Jul 2022 | USD | 12.96 | 14.26 | 12.96 | 13.95 | 13.95 | +0.68 (+5.12%) | 116,200 |
1 Jul 2022 | USD | 13.61 | 13.765 | 13.03 | 13.27 | 13.27 | -0.34 (-2.50%) | 59,800 |
30 Jun 2022 | USD | 13.09 | 14.05 | 13.09 | 13.61 | 13.61 | +0.26 (+1.95%) | 73,900 |
29 Jun 2022 | USD | 13.32 | 13.47 | 12.29 | 13.35 | 13.35 | +0.03 (+0.23%) | 80,100 |
28 Jun 2022 | USD | 13.92 | 13.92 | 13.02 | 13.32 | 13.32 | -0.43 (-3.13%) | 66,900 |
27 Jun 2022 | USD | 14.42 | 14.57 | 13.62 | 13.75 | 13.75 | -0.45 (-3.17%) | 56,100 |
24 Jun 2022 | USD | 13.9 | 14.68 | 13.54 | 14.2 | 14.2 | +0.58 (+4.26%) | 269,800 |
23 Jun 2022 | USD | 14.21 | 14.25 | 13.28 | 13.62 | 13.62 | -0.6 (-4.22%) | 44,000 |