Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 20.64 | 21.76 | 20.09 | 21.74 | 21.74 | +1.04 (+5.02%) | 925,400 |
4 Aug 2022 | USD | 21.2 | 21.52 | 20.6 | 20.7 | 20.7 | -0.36 (-1.71%) | 883,100 |
3 Aug 2022 | USD | 20.68 | 21.49 | 20.68 | 21.06 | 21.06 | +0.55 (+2.68%) | 600,100 |
2 Aug 2022 | USD | 20.73 | 20.98 | 20.41 | 20.51 | 20.51 | -0.45 (-2.15%) | 635,900 |
1 Aug 2022 | USD | 20.16 | 21.47 | 19.72 | 20.96 | 20.96 | +0.77 (+3.81%) | 1,028,000 |
29 Jul 2022 | USD | 19.87 | 20.32 | 19.22 | 20.19 | 20.19 | +0.52 (+2.64%) | 897,700 |
28 Jul 2022 | USD | 19.3 | 19.69 | 18.46 | 19.67 | 19.67 | +0.16 (+0.82%) | 1,193,000 |
27 Jul 2022 | USD | 18.77 | 19.52 | 18.16 | 19.51 | 19.51 | +0.91 (+4.89%) | 1,242,200 |
26 Jul 2022 | USD | 20.12 | 20.12 | 18.55 | 18.6 | 18.6 | -2.09 (-10.10%) | 1,802,900 |
25 Jul 2022 | USD | 21.48 | 21.48 | 20.46 | 20.69 | 20.69 | -0.74 (-3.45%) | 871,500 |
22 Jul 2022 | USD | 21.9 | 22.63 | 21.16 | 21.43 | 21.43 | -0.35 (-1.61%) | 979,400 |
21 Jul 2022 | USD | 22.4 | 22.42 | 21.01 | 21.78 | 21.78 | -0.82 (-3.63%) | 925,500 |
20 Jul 2022 | USD | 22.35 | 22.85 | 21.73 | 22.6 | 22.6 | +0.06 (+0.27%) | 809,200 |
19 Jul 2022 | USD | 22.54 | 23.28 | 22.39 | 22.54 | 22.54 | +0.23 (+1.03%) | 930,100 |
18 Jul 2022 | USD | 22.36 | 23.29 | 22.23 | 22.31 | 22.31 | +0.13 (+0.59%) | 866,200 |
15 Jul 2022 | USD | 22.58 | 22.86 | 22.05 | 22.18 | 22.18 | +0.22 (+1.00%) | 688,600 |
14 Jul 2022 | USD | 22.29 | 22.54 | 21.91 | 21.96 | 21.96 | -0.89 (-3.89%) | 891,200 |
13 Jul 2022 | USD | 22.65 | 23.18 | 22.37 | 22.85 | 22.85 | -0.18 (-0.78%) | 779,900 |
12 Jul 2022 | USD | 23.15 | 23.65 | 22.8 | 23.03 | 23.03 | +0.05 (+0.22%) | 855,400 |
11 Jul 2022 | USD | 22.68 | 23.14 | 22.45 | 22.98 | 22.98 | +0.09 (+0.39%) | 1,041,800 |
8 Jul 2022 | USD | 21.4 | 23.03 | 21.39 | 22.89 | 22.89 | +1.49 (+6.96%) | 1,407,800 |
7 Jul 2022 | USD | 20.18 | 21.45 | 20.12 | 21.4 | 21.4 | +1.32 (+6.57%) | 741,800 |
6 Jul 2022 | USD | 20.87 | 21.17 | 19.77 | 20.08 | 20.08 | -0.86 (-4.11%) | 988,100 |
5 Jul 2022 | USD | 20.14 | 21.01 | 20.1 | 20.94 | 20.94 | +0.52 (+2.55%) | 1,137,300 |
1 Jul 2022 | USD | 21.01 | 21.11 | 20.12 | 20.42 | 20.42 | -0.55 (-2.62%) | 1,118,600 |
30 Jun 2022 | USD | 21.64 | 21.75 | 20.75 | 20.97 | 20.97 | -0.7 (-3.23%) | 876,600 |
29 Jun 2022 | USD | 22.03 | 22.19 | 20.94 | 21.67 | 21.67 | -0.6 (-2.69%) | 1,094,800 |
28 Jun 2022 | USD | 22.59 | 23.01 | 22.23 | 22.27 | 22.27 | -0.33 (-1.46%) | 1,060,900 |
27 Jun 2022 | USD | 22.96 | 23.31 | 22.29 | 22.6 | 22.6 | -0.58 (-2.50%) | 846,000 |
24 Jun 2022 | USD | 22.11 | 23.31 | 22.01 | 23.18 | 23.18 | +1.52 (+7.02%) | 1,568,300 |