Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 25.25 | 25.35 | 24.23 | 24.28 | 24.28 | -0.6 (-2.41%) | 3,261,300 |
10 Aug 2022 | USD | 23.94 | 25.32 | 23.73 | 24.88 | 24.88 | +1.19 (+5.02%) | 6,454,600 |
9 Aug 2022 | USD | 24.1 | 24.46 | 23.56 | 23.69 | 23.69 | -2.3 (-8.85%) | 9,425,700 |
8 Aug 2022 | USD | 25.5 | 26.33 | 25.19 | 25.99 | 25.99 | +1.03 (+4.13%) | 1,279,600 |
5 Aug 2022 | USD | 24.5 | 24.98 | 22.89 | 24.96 | 24.96 | -0.35 (-1.38%) | 932,500 |
4 Aug 2022 | USD | 25.63 | 25.63 | 24.69 | 25.31 | 25.31 | -0.15 (-0.59%) | 826,100 |
3 Aug 2022 | USD | 25.21 | 25.57 | 25.08 | 25.46 | 25.46 | +0.18 (+0.71%) | 447,600 |
2 Aug 2022 | USD | 25.66 | 25.675 | 25.02 | 25.28 | 25.28 | -0.2 (-0.78%) | 401,100 |
1 Aug 2022 | USD | 23.92 | 25.56 | 23.92 | 25.48 | 25.48 | +1.34 (+5.55%) | 588,800 |
29 Jul 2022 | USD | 24.77 | 24.78 | 23.97 | 24.14 | 24.14 | -0.57 (-2.31%) | 636,100 |
28 Jul 2022 | USD | 24.7 | 25.25 | 24.47 | 24.71 | 24.71 | +0.11 (+0.45%) | 551,400 |
27 Jul 2022 | USD | 23.77 | 24.68 | 23.77 | 24.6 | 24.6 | +0.75 (+3.14%) | 573,300 |
26 Jul 2022 | USD | 24.1 | 24.13 | 23.42 | 23.85 | 23.85 | -0.42 (-1.73%) | 623,900 |
25 Jul 2022 | USD | 24.42 | 24.76 | 24.08 | 24.27 | 24.27 | -0.15 (-0.61%) | 766,800 |
22 Jul 2022 | USD | 24.57 | 24.96 | 24.12 | 24.42 | 24.42 | -0.07 (-0.29%) | 573,000 |
21 Jul 2022 | USD | 23.63 | 24.52 | 23.63 | 24.49 | 24.49 | +0.7 (+2.94%) | 721,300 |
20 Jul 2022 | USD | 23.79 | 24.07 | 23.36 | 23.79 | 23.79 | +0.01 (+0.04%) | 796,300 |
19 Jul 2022 | USD | 23.74 | 23.89 | 23.48 | 23.78 | 23.78 | +0.24 (+1.02%) | 749,200 |
18 Jul 2022 | USD | 23.52 | 23.95 | 23.5 | 23.54 | 23.54 | +0.04 (+0.17%) | 317,800 |
15 Jul 2022 | USD | 23.92 | 23.92 | 23.35 | 23.5 | 23.5 | +0.48 (+2.09%) | 678,500 |
14 Jul 2022 | USD | 22.63 | 23.26 | 22.63 | 23.02 | 23.02 | 0.0 (0.0%) | 522,000 |
13 Jul 2022 | USD | 23.39 | 23.61 | 23.01 | 23.02 | 23.02 | -0.57 (-2.42%) | 492,700 |
12 Jul 2022 | USD | 23.66 | 24.05 | 23.47 | 23.59 | 23.59 | +0.01 (+0.04%) | 488,300 |
11 Jul 2022 | USD | 23.78 | 24.09 | 23.31 | 23.58 | 23.58 | -0.21 (-0.88%) | 800,400 |
8 Jul 2022 | USD | 23.65 | 23.93 | 23.47 | 23.79 | 23.79 | 0.0 (0.0%) | 504,400 |
7 Jul 2022 | USD | 24.63 | 24.63 | 23.74 | 23.79 | 23.79 | -0.53 (-2.18%) | 491,800 |
6 Jul 2022 | USD | 24.76 | 24.95 | 24 | 24.32 | 24.32 | -0.27 (-1.10%) | 1,026,100 |
5 Jul 2022 | USD | 24.71 | 25 | 24.22 | 24.59 | 24.59 | -0.44 (-1.76%) | 813,500 |
1 Jul 2022 | USD | 24.85 | 25.04 | 23.98 | 25.03 | 25.03 | +0.14 (+0.56%) | 1,138,900 |
30 Jun 2022 | USD | 24.71 | 24.94 | 24.255 | 24.89 | 24.89 | +0.07 (+0.28%) | 753,700 |