Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 20.5 | 20.5 | 19.95 | 19.95 | 19.95 | -0.43 (-2.11%) | 128,100 |
3 Aug 2022 | USD | 21.28 | 21.49 | 20.37 | 20.38 | 20.38 | -0.95 (-4.45%) | 170,700 |
2 Aug 2022 | USD | 21.53 | 21.82 | 21.29 | 21.33 | 21.33 | -0.4 (-1.84%) | 163,400 |
1 Aug 2022 | USD | 21.88 | 22.03 | 21.62 | 21.73 | 21.73 | -0.16 (-0.73%) | 120,600 |
29 Jul 2022 | USD | 21.82 | 22.09 | 21.82 | 21.89 | 21.89 | -0.1 (-0.45%) | 209,700 |
28 Jul 2022 | USD | 22 | 22.2 | 21.5 | 21.99 | 21.99 | +0.09 (+0.41%) | 256,500 |
27 Jul 2022 | USD | 21.67 | 21.96 | 21.535 | 21.9 | 21.9 | +0.33 (+1.53%) | 232,300 |
26 Jul 2022 | USD | 21.28 | 21.83 | 21.215 | 21.57 | 21.57 | +0.43 (+2.03%) | 128,300 |
25 Jul 2022 | USD | 21.38 | 21.5 | 21 | 21.14 | 21.14 | -0.33 (-1.54%) | 173,700 |
22 Jul 2022 | USD | 21.75 | 22 | 21.26 | 21.47 | 21.47 | 0.0 (0.0%) | 101,800 |
21 Jul 2022 | USD | 20.83 | 21.51 | 20.83 | 21.47 | 21.47 | +0.38 (+1.80%) | 116,500 |
20 Jul 2022 | USD | 21.18 | 21.23 | 20.79 | 21.09 | 21.09 | +0.01 (+0.05%) | 128,900 |
19 Jul 2022 | USD | 20.85 | 21.56 | 20.85 | 21.08 | 21.08 | +0.29 (+1.39%) | 129,100 |
18 Jul 2022 | USD | 20.82 | 21.17 | 20.67 | 20.79 | 20.79 | +0.32 (+1.56%) | 110,400 |
15 Jul 2022 | USD | 20.17 | 20.6 | 19.62 | 20.47 | 20.47 | +0.67 (+3.38%) | 239,900 |
14 Jul 2022 | USD | 19.97 | 20.065 | 19.39 | 19.8 | 19.8 | -0.5 (-2.46%) | 190,300 |
13 Jul 2022 | USD | 19.85 | 20.46 | 19.714 | 20.3 | 20.3 | +0.29 (+1.45%) | 85,500 |
12 Jul 2022 | USD | 20.65 | 20.985 | 19.89 | 20.01 | 20.01 | -0.74 (-3.57%) | 175,400 |
11 Jul 2022 | USD | 21.32 | 21.36 | 20.59 | 20.75 | 20.75 | -0.62 (-2.90%) | 136,000 |
8 Jul 2022 | USD | 20.85 | 21.72 | 20.85 | 21.37 | 21.37 | +0.56 (+2.69%) | 318,900 |
7 Jul 2022 | USD | 20.7 | 21.28 | 20.24 | 20.81 | 20.81 | +0.31 (+1.51%) | 128,300 |
6 Jul 2022 | USD | 22.15 | 22.39 | 20.273 | 20.5 | 20.5 | -1.55 (-7.03%) | 179,500 |
5 Jul 2022 | USD | 21.11 | 22.525 | 20.985 | 22.05 | 22.05 | +0.47 (+2.18%) | 558,600 |
1 Jul 2022 | USD | 20.25 | 21.64 | 20.18 | 21.58 | 21.58 | +1.07 (+5.22%) | 235,600 |
30 Jun 2022 | USD | 21.7 | 21.87 | 20.25 | 20.51 | 20.51 | -1.57 (-7.11%) | 176,100 |
29 Jun 2022 | USD | 21.34 | 22.13 | 20.875 | 22.08 | 22.08 | +0.68 (+3.18%) | 242,400 |
28 Jun 2022 | USD | 22.12 | 22.17 | 21.16 | 21.4 | 21.4 | -0.6 (-2.73%) | 255,000 |
27 Jun 2022 | USD | 21.28 | 22.4 | 20.93 | 22 | 22 | +0.9 (+4.27%) | 432,700 |
24 Jun 2022 | USD | 20.84 | 21.5 | 20.84 | 21.1 | 21.1 | +0.28 (+1.34%) | 669,800 |
23 Jun 2022 | USD | 19.79 | 20.96 | 19.755 | 20.82 | 20.82 | +1.12 (+5.69%) | 253,000 |