Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 20.49 | 20.62 | 20.49 | 20.62 | 20.62 | +0.19 (+0.93%) | 1,143,100 |
10 Aug 2022 | USD | 20.34 | 20.49 | 20.27 | 20.43 | 20.43 | +0.27 (+1.34%) | 1,428,600 |
9 Aug 2022 | USD | 20.14 | 20.19 | 20.05 | 20.16 | 20.16 | +0.08 (+0.40%) | 1,171,700 |
8 Aug 2022 | USD | 19.94 | 20.15 | 19.94 | 20.08 | 20.08 | +0.11 (+0.55%) | 1,345,800 |
5 Aug 2022 | USD | 19.92 | 20.1 | 19.9 | 19.97 | 19.97 | -0.09 (-0.45%) | 1,172,800 |
4 Aug 2022 | USD | 19.76 | 20.09 | 19.73 | 20.06 | 20.06 | +0.3 (+1.52%) | 825,700 |
3 Aug 2022 | USD | 19.88 | 19.93 | 19.63 | 19.76 | 19.76 | +0.08 (+0.41%) | 976,200 |
2 Aug 2022 | USD | 19.78 | 19.87 | 19.67 | 19.68 | 19.68 | -0.28 (-1.40%) | 1,636,800 |
1 Aug 2022 | USD | 19.93 | 19.98 | 19.75 | 19.96 | 19.96 | -0.23 (-1.14%) | 1,604,400 |
29 Jul 2022 | USD | 20.24 | 20.34 | 20.15 | 20.19 | 20.19 | +0.06 (+0.30%) | 1,411,700 |
28 Jul 2022 | USD | 20.09 | 20.19 | 20.07 | 20.13 | 20.13 | +0.19 (+0.95%) | 1,410,700 |
27 Jul 2022 | USD | 19.95 | 20 | 19.86 | 19.94 | 19.94 | +0.14 (+0.71%) | 1,275,200 |
26 Jul 2022 | USD | 19.8 | 19.86 | 19.68 | 19.8 | 19.8 | +0.24 (+1.23%) | 1,071,200 |
25 Jul 2022 | USD | 19.53 | 19.59 | 19.38 | 19.56 | 19.56 | +0.26 (+1.35%) | 834,600 |
22 Jul 2022 | USD | 19.39 | 19.54 | 19.29 | 19.3 | 19.3 | -0.3 (-1.53%) | 1,644,800 |
21 Jul 2022 | USD | 19.7 | 19.82 | 19.57 | 19.6 | 19.6 | -0.35 (-1.75%) | 1,981,600 |
20 Jul 2022 | USD | 19.99 | 20 | 19.86 | 19.95 | 19.95 | 0.0 (0.0%) | 1,240,000 |
19 Jul 2022 | USD | 19.86 | 20.02 | 19.77 | 19.95 | 19.95 | -0.12 (-0.60%) | 1,758,800 |
18 Jul 2022 | USD | 19.97 | 20.18 | 19.97 | 20.07 | 20.07 | +0.42 (+2.14%) | 1,408,200 |
15 Jul 2022 | USD | 19.56 | 19.72 | 19.5 | 19.65 | 19.65 | +0.13 (+0.67%) | 841,500 |
14 Jul 2022 | USD | 19.65 | 19.66 | 19.49 | 19.52 | 19.52 | -0.24 (-1.21%) | 4,642,600 |
13 Jul 2022 | USD | 19.76 | 19.99 | 19.71 | 19.76 | 19.76 | +0.07 (+0.36%) | 3,541,200 |
12 Jul 2022 | USD | 20.04 | 20.11 | 19.68 | 19.69 | 19.69 | -0.56 (-2.77%) | 2,139,300 |
11 Jul 2022 | USD | 20.5 | 20.52 | 20.22 | 20.25 | 20.25 | -0.13 (-0.64%) | 925,400 |
8 Jul 2022 | USD | 20.1 | 20.4 | 20.09 | 20.38 | 20.38 | +0.37 (+1.85%) | 1,228,600 |
7 Jul 2022 | USD | 20 | 20.11 | 19.92 | 20.01 | 20.01 | +0.37 (+1.88%) | 2,504,800 |
6 Jul 2022 | USD | 19.75 | 19.78 | 19.48 | 19.64 | 19.64 | +0.09 (+0.46%) | 4,061,500 |
5 Jul 2022 | USD | 19.87 | 19.88 | 19.48 | 19.55 | 19.55 | -0.43 (-2.15%) | 4,820,200 |
1 Jul 2022 | USD | 20.36 | 20.36 | 19.97 | 19.98 | 19.98 | -0.4 (-1.96%) | 4,771,500 |
30 Jun 2022 | USD | 20.62 | 20.7 | 20.37 | 20.38 | 20.38 | -0.32 (-1.55%) | 2,619,500 |