Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 17.46 | 17.46 | 16.24 | 16.89 | 16.89 | -0.09 (-0.53%) | 95,100 |
9 Aug 2022 | USD | 16.41 | 17.7 | 16.3 | 16.98 | 16.98 | +0.51 (+3.10%) | 230,400 |
8 Aug 2022 | USD | 16.25 | 17.68 | 16.24 | 16.47 | 16.47 | +0.47 (+2.94%) | 224,400 |
5 Aug 2022 | USD | 15.44 | 16.56 | 15.09 | 16 | 16 | +0.32 (+2.04%) | 80,800 |
4 Aug 2022 | USD | 15.19 | 16.01 | 15.19 | 15.68 | 15.68 | +0.56 (+3.70%) | 348,500 |
3 Aug 2022 | USD | 14.63 | 15.25 | 14.62 | 15.12 | 15.12 | +0.7 (+4.85%) | 316,700 |
2 Aug 2022 | USD | 14.05 | 15 | 14.05 | 14.42 | 14.42 | +0.13 (+0.91%) | 40,700 |
1 Aug 2022 | USD | 15.12 | 15.12 | 14.07 | 14.29 | 14.29 | -0.82 (-5.43%) | 139,200 |
29 Jul 2022 | USD | 15.52 | 15.52 | 14.82 | 15.11 | 15.11 | -0.39 (-2.52%) | 87,600 |
28 Jul 2022 | USD | 14.62 | 16.105 | 14.11 | 15.5 | 15.5 | +0.96 (+6.60%) | 122,800 |
27 Jul 2022 | USD | 14.43 | 14.7 | 14.08 | 14.54 | 14.54 | +0.28 (+1.96%) | 150,100 |
26 Jul 2022 | USD | 14.4 | 14.7 | 14.2 | 14.26 | 14.26 | -0.14 (-0.97%) | 69,200 |
25 Jul 2022 | USD | 15 | 15.05 | 14.225 | 14.4 | 14.4 | -0.52 (-3.49%) | 70,400 |
22 Jul 2022 | USD | 16 | 16.28 | 14.92 | 14.92 | 14.92 | -1.02 (-6.40%) | 101,800 |
21 Jul 2022 | USD | 15.33 | 16.45 | 15.33 | 15.94 | 15.94 | +0.54 (+3.51%) | 143,500 |
20 Jul 2022 | USD | 14.69 | 15.51 | 12.87 | 15.4 | 15.4 | +0.79 (+5.41%) | 140,300 |
19 Jul 2022 | USD | 13.94 | 14.78 | 13.401 | 14.61 | 14.61 | +0.89 (+6.49%) | 87,500 |
18 Jul 2022 | USD | 14.99 | 15.46 | 13.18 | 13.72 | 13.72 | -1.33 (-8.84%) | 239,400 |
15 Jul 2022 | USD | 16.02 | 16.02 | 14.96 | 15.05 | 15.05 | -0.66 (-4.20%) | 174,600 |
14 Jul 2022 | USD | 15.7 | 16.15 | 15.2 | 15.71 | 15.71 | -0.09 (-0.57%) | 77,200 |
13 Jul 2022 | USD | 15.45 | 16.2 | 15.45 | 15.8 | 15.8 | +0.07 (+0.45%) | 116,600 |
12 Jul 2022 | USD | 16.41 | 16.73 | 15.5 | 15.73 | 15.73 | -0.72 (-4.38%) | 217,800 |
11 Jul 2022 | USD | 13.9 | 16.63 | 13.6 | 16.45 | 16.45 | +2.53 (+18.18%) | 241,700 |
8 Jul 2022 | USD | 13.68 | 14.33 | 13.68 | 13.92 | 13.92 | -0.02 (-0.14%) | 192,900 |
7 Jul 2022 | USD | 13.72 | 14.48 | 13.72 | 13.94 | 13.94 | +0.31 (+2.27%) | 93,400 |
6 Jul 2022 | USD | 13.53 | 13.79 | 13.04 | 13.63 | 13.63 | +0.13 (+0.96%) | 547,300 |
5 Jul 2022 | USD | 12.43 | 13.64 | 12.25 | 13.5 | 13.5 | +0.86 (+6.80%) | 79,000 |
1 Jul 2022 | USD | 12.34 | 12.71 | 12.18 | 12.64 | 12.64 | +0.41 (+3.35%) | 43,100 |
30 Jun 2022 | USD | 11.91 | 12.29 | 11.82 | 12.23 | 12.23 | +0.28 (+2.34%) | 105,800 |
29 Jun 2022 | USD | 12.08 | 12.08 | 11.07 | 11.95 | 11.95 | -0.27 (-2.21%) | 127,600 |