Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 20.36 | 20.39 | 20.16 | 20.17 | 20.17 | -0.22 (-1.08%) | 202,900 |
3 Aug 2022 | USD | 20.47 | 20.47 | 20.29 | 20.39 | 20.39 | -0.07 (-0.34%) | 149,400 |
2 Aug 2022 | USD | 20.57 | 20.61 | 20.43 | 20.46 | 20.46 | -0.16 (-0.78%) | 112,400 |
1 Aug 2022 | USD | 20.55 | 20.66 | 20.45 | 20.62 | 20.62 | +0.06 (+0.29%) | 141,900 |
29 Jul 2022 | USD | 20.5 | 20.63 | 20.44 | 20.56 | 20.56 | +0.08 (+0.39%) | 201,800 |
28 Jul 2022 | USD | 20.28 | 20.49 | 20.2 | 20.48 | 20.48 | +0.26 (+1.29%) | 698,700 |
27 Jul 2022 | USD | 20.03 | 20.24 | 19.95 | 20.22 | 20.22 | +0.2 (+1.00%) | 260,300 |
26 Jul 2022 | USD | 19.9 | 20.05 | 19.9 | 20.02 | 20.02 | +0.15 (+0.75%) | 331,400 |
25 Jul 2022 | USD | 19.72 | 19.88 | 19.65 | 19.87 | 19.87 | +0.23 (+1.17%) | 88,500 |
22 Jul 2022 | USD | 19.68 | 19.73 | 19.5 | 19.64 | 19.64 | +0.01 (+0.05%) | 310,000 |
21 Jul 2022 | USD | 19.52 | 19.63 | 19.37 | 19.63 | 19.63 | -0.03 (-0.15%) | 63,300 |
20 Jul 2022 | USD | 19.63 | 19.74 | 19.55 | 19.66 | 19.66 | -0.03 (-0.15%) | 195,600 |
19 Jul 2022 | USD | 19.5 | 19.72 | 19.5 | 19.69 | 19.69 | +0.26 (+1.34%) | 81,900 |
18 Jul 2022 | USD | 19.55 | 19.61 | 19.38 | 19.43 | 19.43 | -0.05 (-0.26%) | 225,800 |
15 Jul 2022 | USD | 19.38 | 19.48 | 19.24 | 19.48 | 19.48 | +0.26 (+1.35%) | 125,000 |
14 Jul 2022 | USD | 19.09 | 19.23 | 18.96 | 19.22 | 19.22 | -0.11 (-0.57%) | 145,600 |
13 Jul 2022 | USD | 19.25 | 19.43 | 19.18 | 19.33 | 19.33 | -0.01 (-0.05%) | 533,600 |
12 Jul 2022 | USD | 19.3 | 19.47 | 19.26 | 19.34 | 19.34 | +0.02 (+0.10%) | 126,600 |
11 Jul 2022 | USD | 19.36 | 19.43 | 19.26 | 19.32 | 19.32 | -0.06 (-0.31%) | 129,100 |
8 Jul 2022 | USD | 19.47 | 19.49 | 19.32 | 19.38 | 19.38 | -0.09 (-0.46%) | 60,300 |
7 Jul 2022 | USD | 19.38 | 19.53 | 19.33 | 19.47 | 19.47 | +0.18 (+0.93%) | 71,700 |
6 Jul 2022 | USD | 19.38 | 19.49 | 19.09 | 19.29 | 19.29 | -0.2 (-1.03%) | 110,300 |
5 Jul 2022 | USD | 19.6 | 19.6 | 19.16 | 19.49 | 19.49 | -0.29 (-1.47%) | 253,600 |
1 Jul 2022 | USD | 19.51 | 19.79 | 19.36 | 19.78 | 19.78 | +0.33 (+1.70%) | 128,400 |
30 Jun 2022 | USD | 19.37 | 19.6 | 19.3 | 19.45 | 19.45 | -0.1 (-0.51%) | 240,900 |
29 Jun 2022 | USD | 19.74 | 19.74 | 19.46 | 19.55 | 19.55 | -0.15 (-0.76%) | 87,700 |
28 Jun 2022 | USD | 19.9 | 20.05 | 19.63 | 19.7 | 19.7 | -0.07 (-0.35%) | 181,100 |
27 Jun 2022 | USD | 19.56 | 19.79 | 19.54 | 19.77 | 19.77 | +0.29 (+1.49%) | 2,159,400 |
24 Jun 2022 | USD | 19.22 | 19.57 | 19.22 | 19.48 | 19.48 | +0.36 (+1.88%) | 145,900 |
23 Jun 2022 | USD | 19.06 | 19.16 | 18.9 | 19.12 | 19.12 | +0.15 (+0.79%) | 187,600 |