Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 21.65 | 21.92 | 21.5 | 21.57 | 21.57 | +0.29 (+1.36%) | 77,100 |
3 Aug 2022 | USD | 21.02 | 21.29 | 20.84 | 21.28 | 21.28 | +0.18 (+0.85%) | 106,600 |
2 Aug 2022 | USD | 20.58 | 21.46 | 20.58 | 21.1 | 21.1 | +0.07 (+0.33%) | 362,000 |
1 Aug 2022 | USD | 21.01 | 21.21 | 20.65 | 21.03 | 21.03 | +0.05 (+0.24%) | 249,300 |
29 Jul 2022 | USD | 21 | 21.06 | 20.73 | 20.98 | 20.98 | -0.65 (-3.01%) | 326,000 |
28 Jul 2022 | USD | 21.74 | 21.81 | 21.1 | 21.63 | 21.63 | -0.31 (-1.41%) | 643,600 |
27 Jul 2022 | USD | 21.76 | 21.97 | 21.41 | 21.94 | 21.94 | +0.29 (+1.34%) | 90,800 |
26 Jul 2022 | USD | 22.03 | 22.16 | 21.6 | 21.65 | 21.65 | -0.13 (-0.60%) | 87,600 |
25 Jul 2022 | USD | 21.75 | 21.86 | 21.56 | 21.78 | 21.78 | +0.08 (+0.37%) | 142,500 |
22 Jul 2022 | USD | 22.24 | 22.24 | 21.61 | 21.7 | 21.7 | -0.62 (-2.78%) | 146,000 |
21 Jul 2022 | USD | 22.07 | 22.42 | 22.02 | 22.32 | 22.32 | +0.13 (+0.59%) | 366,700 |
20 Jul 2022 | USD | 22.27 | 22.45 | 22.04 | 22.19 | 22.19 | -0.13 (-0.58%) | 221,500 |
19 Jul 2022 | USD | 22.41 | 22.43 | 22.12 | 22.32 | 22.32 | +0.05 (+0.22%) | 444,300 |
18 Jul 2022 | USD | 22.38 | 22.7 | 22.21 | 22.27 | 22.27 | +0.37 (+1.69%) | 235,800 |
15 Jul 2022 | USD | 21.82 | 21.9 | 21.39 | 21.9 | 21.9 | -0.15 (-0.68%) | 274,100 |
14 Jul 2022 | USD | 22.26 | 22.26 | 21.86 | 22.05 | 22.05 | -0.21 (-0.94%) | 422,800 |
13 Jul 2022 | USD | 21.86 | 22.48 | 21.6 | 22.26 | 22.26 | +0.05 (+0.23%) | 187,700 |
12 Jul 2022 | USD | 22.2 | 22.34 | 21.85 | 22.21 | 22.21 | -0.01 (-0.05%) | 406,100 |
11 Jul 2022 | USD | 22.66 | 22.68 | 22.14 | 22.22 | 22.22 | -1.37 (-5.81%) | 788,900 |
8 Jul 2022 | USD | 23.57 | 23.83 | 23.42 | 23.59 | 23.59 | -0.39 (-1.63%) | 193,300 |
7 Jul 2022 | USD | 23.67 | 24.11 | 23.63 | 23.98 | 23.98 | +0.78 (+3.36%) | 385,300 |
6 Jul 2022 | USD | 23.4 | 23.43 | 22.86 | 23.2 | 23.2 | -0.57 (-2.40%) | 1,193,300 |
5 Jul 2022 | USD | 23.19 | 23.77 | 22.99 | 23.77 | 23.77 | +0.01 (+0.04%) | 1,250,200 |
1 Jul 2022 | USD | 23.67 | 23.87 | 23.4 | 23.76 | 23.76 | +0.07 (+0.30%) | 141,200 |
30 Jun 2022 | USD | 23.63 | 23.76 | 23.16 | 23.69 | 23.69 | -0.01 (-0.04%) | 190,700 |
29 Jun 2022 | USD | 23.55 | 23.86 | 23.38 | 23.7 | 23.7 | -0.44 (-1.82%) | 531,400 |
28 Jun 2022 | USD | 24.49 | 24.7 | 24.05 | 24.14 | 24.14 | +0.18 (+0.75%) | 263,300 |
27 Jun 2022 | USD | 24.4 | 24.5 | 23.91 | 23.96 | 23.96 | +0.16 (+0.67%) | 267,200 |
24 Jun 2022 | USD | 23.54 | 23.85 | 23.44 | 23.8 | 23.8 | +0.85 (+3.70%) | 298,100 |
23 Jun 2022 | USD | 22.97 | 23.23 | 22.66 | 22.95 | 22.95 | +0.55 (+2.46%) | 115,200 |