Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 21.85 | 21.91 | 21.71 | 21.76 | 21.76 | +0.05 (+0.23%) | 53,500 |
10 Aug 2022 | USD | 21.88 | 22.02 | 21.63 | 21.71 | 21.71 | +0.07 (+0.32%) | 77,000 |
9 Aug 2022 | USD | 21.36 | 21.67 | 21.31 | 21.64 | 21.64 | +0.23 (+1.07%) | 88,800 |
8 Aug 2022 | USD | 21.27 | 21.53 | 21.23 | 21.41 | 21.41 | +0.22 (+1.04%) | 108,800 |
5 Aug 2022 | USD | 20.75 | 21.2 | 20.75 | 21.19 | 21.19 | +0.36 (+1.73%) | 103,500 |
4 Aug 2022 | USD | 20.47 | 21 | 20.435 | 20.83 | 20.83 | +0.37 (+1.81%) | 108,000 |
3 Aug 2022 | USD | 20.02 | 20.53 | 20.01 | 20.46 | 20.46 | +0.45 (+2.25%) | 121,400 |
2 Aug 2022 | USD | 20.2 | 20.33 | 19.96 | 20.01 | 20.01 | -0.12 (-0.60%) | 187,300 |
1 Aug 2022 | USD | 20.34 | 20.35 | 20.04 | 20.13 | 20.13 | -0.21 (-1.03%) | 242,800 |
29 Jul 2022 | USD | 21.06 | 21.09 | 20.3 | 20.34 | 20.34 | -0.74 (-3.51%) | 243,100 |
28 Jul 2022 | USD | 20.86 | 21.705 | 20.505 | 21.08 | 21.08 | -1.72 (-7.54%) | 352,100 |
27 Jul 2022 | USD | 22.66 | 22.86 | 22.57 | 22.8 | 22.8 | +0.16 (+0.71%) | 105,800 |
26 Jul 2022 | USD | 22.27 | 22.67 | 22.21 | 22.64 | 22.64 | +0.38 (+1.71%) | 142,000 |
25 Jul 2022 | USD | 22.07 | 22.49 | 22.07 | 22.26 | 22.26 | +0.13 (+0.59%) | 88,900 |
22 Jul 2022 | USD | 22.01 | 22.14 | 21.81 | 22.13 | 22.13 | +0.17 (+0.77%) | 105,700 |
21 Jul 2022 | USD | 21.84 | 22 | 21.81 | 21.96 | 21.96 | -0.02 (-0.09%) | 87,700 |
20 Jul 2022 | USD | 21.86 | 21.99 | 21.72 | 21.98 | 21.98 | +0.04 (+0.18%) | 84,000 |
19 Jul 2022 | USD | 21.89 | 22.05 | 21.71 | 21.94 | 21.94 | +0.23 (+1.06%) | 78,300 |
18 Jul 2022 | USD | 21.9 | 21.935 | 21.7 | 21.71 | 21.71 | -0.09 (-0.41%) | 98,400 |
15 Jul 2022 | USD | 21.11 | 21.85 | 21.11 | 21.8 | 21.8 | +0.52 (+2.44%) | 110,800 |
14 Jul 2022 | USD | 21.27 | 21.48 | 21.03 | 21.28 | 21.28 | -0.24 (-1.12%) | 85,500 |
13 Jul 2022 | USD | 21.58 | 21.645 | 21.5 | 21.52 | 21.52 | -0.07 (-0.32%) | 78,400 |
12 Jul 2022 | USD | 21.74 | 21.9 | 21.55 | 21.59 | 21.59 | -0.15 (-0.69%) | 90,400 |
11 Jul 2022 | USD | 21.71 | 21.91 | 21.69 | 21.74 | 21.74 | -0.16 (-0.73%) | 64,600 |
8 Jul 2022 | USD | 22.05 | 22.14 | 21.84 | 21.9 | 21.9 | -0.15 (-0.68%) | 80,900 |
7 Jul 2022 | USD | 22.31 | 22.39 | 22 | 22.05 | 22.05 | -0.13 (-0.59%) | 90,000 |
6 Jul 2022 | USD | 21.99 | 22.19 | 21.86 | 22.18 | 22.18 | +0.15 (+0.68%) | 111,100 |
5 Jul 2022 | USD | 21.86 | 22.04 | 21.65 | 22.03 | 22.03 | +0.12 (+0.55%) | 134,400 |
1 Jul 2022 | USD | 21.85 | 21.99 | 21.69 | 21.91 | 21.91 | +0.1 (+0.46%) | 136,600 |
30 Jun 2022 | USD | 21.52 | 21.83 | 21.46 | 21.81 | 21.81 | +0.2 (+0.93%) | 141,300 |