Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 16.89 | 17.01 | 16.63 | 16.65 | 16.65 | -0.3 (-1.77%) | 413,700 |
3 Aug 2022 | USD | 16.46 | 17.16 | 16.46 | 16.95 | 16.95 | +0.59 (+3.61%) | 442,100 |
2 Aug 2022 | USD | 16.7 | 16.73 | 16.36 | 16.36 | 16.36 | -0.52 (-3.08%) | 372,900 |
1 Aug 2022 | USD | 16.61 | 16.99 | 16.6 | 16.88 | 16.88 | +0.12 (+0.72%) | 370,500 |
29 Jul 2022 | USD | 16.59 | 16.8 | 16.44 | 16.76 | 16.76 | +0.12 (+0.72%) | 360,300 |
28 Jul 2022 | USD | 16.55 | 16.73 | 16.37 | 16.64 | 16.64 | +0.06 (+0.36%) | 347,600 |
27 Jul 2022 | USD | 15.91 | 16.67 | 15.91 | 16.58 | 16.58 | +0.7 (+4.41%) | 371,700 |
26 Jul 2022 | USD | 15.85 | 15.9 | 15.55 | 15.88 | 15.88 | +0.14 (+0.89%) | 243,400 |
25 Jul 2022 | USD | 15.94 | 16.07 | 15.59 | 15.74 | 15.74 | -0.21 (-1.32%) | 376,700 |
22 Jul 2022 | USD | 16.16 | 16.24 | 15.9 | 15.95 | 15.95 | -0.25 (-1.54%) | 356,300 |
21 Jul 2022 | USD | 16 | 16.22 | 15.89 | 16.2 | 16.2 | +0.18 (+1.12%) | 384,800 |
20 Jul 2022 | USD | 15.42 | 16.09 | 15.42 | 16.02 | 16.02 | +0.57 (+3.69%) | 404,800 |
19 Jul 2022 | USD | 15.14 | 15.52 | 15.14 | 15.45 | 15.45 | +0.62 (+4.18%) | 393,500 |
18 Jul 2022 | USD | 14.97 | 15.12 | 14.76 | 14.83 | 14.83 | +0.03 (+0.20%) | 489,000 |
15 Jul 2022 | USD | 14.95 | 14.95 | 14.5 | 14.8 | 14.8 | +0.25 (+1.72%) | 404,600 |
14 Jul 2022 | USD | 14.73 | 14.98 | 14.37 | 14.55 | 14.55 | -0.34 (-2.28%) | 282,100 |
13 Jul 2022 | USD | 14.72 | 15.14 | 14.63 | 14.89 | 14.89 | 0.0 (0.0%) | 324,500 |
12 Jul 2022 | USD | 15.02 | 15.25 | 14.79 | 14.89 | 14.89 | -0.1 (-0.67%) | 345,400 |
11 Jul 2022 | USD | 14.92 | 15.01 | 14.81 | 14.99 | 14.99 | 0.0 (0.0%) | 401,400 |
8 Jul 2022 | USD | 14.8 | 15.1 | 14.73 | 14.99 | 14.99 | +0.09 (+0.60%) | 335,600 |
7 Jul 2022 | USD | 14.69 | 15.07 | 14.69 | 14.9 | 14.9 | +0.37 (+2.55%) | 323,100 |
6 Jul 2022 | USD | 14.98 | 14.98 | 14.34 | 14.53 | 14.53 | -0.45 (-3.00%) | 425,800 |
5 Jul 2022 | USD | 14 | 15 | 13.99 | 14.98 | 14.98 | +0.65 (+4.54%) | 746,100 |
1 Jul 2022 | USD | 14.35 | 14.49 | 14.04 | 14.33 | 14.33 | -0.1 (-0.69%) | 426,900 |
30 Jun 2022 | USD | 14.4 | 14.72 | 14.25 | 14.43 | 14.43 | -0.22 (-1.50%) | 475,900 |
29 Jun 2022 | USD | 14.57 | 14.67 | 14.33 | 14.65 | 14.65 | +0.03 (+0.21%) | 341,000 |
28 Jun 2022 | USD | 15.24 | 15.29 | 14.6 | 14.62 | 14.62 | -0.5 (-3.31%) | 319,400 |
27 Jun 2022 | USD | 14.91 | 15.23 | 14.77 | 15.12 | 15.12 | +0.29 (+1.96%) | 387,100 |
24 Jun 2022 | USD | 14.57 | 14.86 | 14.56 | 14.83 | 14.83 | +0.35 (+2.42%) | 852,700 |
23 Jun 2022 | USD | 14.33 | 14.65 | 14.33 | 14.48 | 14.48 | +0.27 (+1.90%) | 364,200 |