Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | USD | 25 | 25 | 24.73 | 24.76 | 24.76 | -0.23 (-0.92%) | 1,647,800 |
18 Aug 2022 | USD | 24.89 | 25.01 | 24.78 | 24.99 | 24.99 | +0.11 (+0.44%) | 1,434,100 |
17 Aug 2022 | USD | 24.82 | 24.89 | 24.75 | 24.88 | 24.88 | +0.07 (+0.28%) | 1,828,300 |
16 Aug 2022 | USD | 24.8 | 24.9 | 24.72 | 24.81 | 24.81 | +0.05 (+0.20%) | 4,724,100 |
15 Aug 2022 | USD | 24.67 | 24.77 | 24.58 | 24.76 | 24.76 | +0.18 (+0.73%) | 2,820,100 |
12 Aug 2022 | USD | 24.45 | 24.79 | 24.385 | 24.58 | 24.58 | +0.15 (+0.61%) | 7,448,100 |
11 Aug 2022 | USD | 24.67 | 24.74 | 24.39 | 24.43 | 24.43 | -0.18 (-0.73%) | 4,327,700 |
10 Aug 2022 | USD | 24.44 | 24.63 | 24.305 | 24.61 | 24.61 | +0.29 (+1.19%) | 2,871,100 |
9 Aug 2022 | USD | 24.21 | 24.5 | 24.19 | 24.32 | 24.32 | +0.09 (+0.37%) | 5,830,300 |
8 Aug 2022 | USD | 23.84 | 24.26 | 23.775 | 24.23 | 24.23 | +0.35 (+1.47%) | 1,964,800 |
5 Aug 2022 | USD | 23.76 | 23.99 | 23.66 | 23.88 | 23.88 | +0.04 (+0.17%) | 2,054,600 |
4 Aug 2022 | USD | 23.96 | 23.98 | 23.75 | 23.84 | 23.84 | -0.33 (-1.37%) | 1,571,500 |
3 Aug 2022 | USD | 24.09 | 24.25 | 24.02 | 24.17 | 24.17 | -0.06 (-0.25%) | 1,583,000 |
2 Aug 2022 | USD | 23.99 | 24.31 | 23.825 | 24.23 | 24.23 | +0.3 (+1.25%) | 1,347,600 |
1 Aug 2022 | USD | 24.25 | 24.28 | 23.52 | 23.93 | 23.93 | -0.34 (-1.40%) | 2,233,900 |
29 Jul 2022 | USD | 24.37 | 24.4 | 24.235 | 24.27 | 24.27 | -0.11 (-0.45%) | 1,933,600 |
28 Jul 2022 | USD | 24.6 | 24.68 | 24.23 | 24.38 | 24.38 | -0.12 (-0.49%) | 1,278,900 |
27 Jul 2022 | USD | 24.44 | 24.515 | 24.37 | 24.5 | 24.5 | +0.05 (+0.20%) | 1,639,100 |
26 Jul 2022 | USD | 24.31 | 24.47 | 24.19 | 24.45 | 24.45 | +0.15 (+0.62%) | 3,081,000 |
25 Jul 2022 | USD | 23.89 | 24.35 | 23.82 | 24.3 | 24.3 | +0.41 (+1.72%) | 4,497,800 |
22 Jul 2022 | USD | 23.6 | 23.93 | 23.49 | 23.89 | 23.89 | +0.3 (+1.27%) | 3,471,600 |
21 Jul 2022 | USD | 23.78 | 23.78 | 23.56 | 23.59 | 23.59 | -0.15 (-0.63%) | 1,397,000 |
20 Jul 2022 | USD | 23.69 | 23.76 | 23.33 | 23.74 | 23.74 | -0.02 (-0.08%) | 2,062,800 |
19 Jul 2022 | USD | 23.43 | 23.86 | 23.365 | 23.76 | 23.76 | +0.34 (+1.45%) | 2,006,000 |
18 Jul 2022 | USD | 23.6 | 23.629 | 23.4 | 23.42 | 23.42 | -0.1 (-0.43%) | 2,021,200 |
15 Jul 2022 | USD | 23.21 | 23.59 | 23.045 | 23.52 | 23.52 | +0.38 (+1.64%) | 2,127,300 |
14 Jul 2022 | USD | 22.73 | 23.19 | 22.73 | 23.14 | 23.14 | +0.35 (+1.54%) | 1,951,600 |
13 Jul 2022 | USD | 22.66 | 22.9 | 22.65 | 22.79 | 22.79 | -0.2 (-0.87%) | 3,377,800 |
12 Jul 2022 | USD | 23 | 23.14 | 22.95 | 22.99 | 22.99 | -0.03 (-0.13%) | 2,300,800 |
11 Jul 2022 | USD | 23.2 | 23.25 | 23 | 23.02 | 23.02 | -0.2 (-0.86%) | 2,377,200 |