Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 27.42 | 28.25 | 27 | 27.78 | 27.78 | +0.28 (+1.02%) | 1,765,400 |
28 Jul 2022 | USD | 27.51 | 28 | 26.66 | 27.5 | 27.5 | -0.05 (-0.18%) | 2,349,000 |
27 Jul 2022 | USD | 26.87 | 27.84 | 26.78 | 27.55 | 27.55 | +1.65 (+6.37%) | 688,400 |
26 Jul 2022 | USD | 26.1 | 26.27 | 25.48 | 25.9 | 25.9 | -0.7 (-2.63%) | 420,100 |
25 Jul 2022 | USD | 26.63 | 26.92 | 25.38 | 26.6 | 26.6 | -0.14 (-0.52%) | 846,700 |
22 Jul 2022 | USD | 28.1 | 28.17 | 26.66 | 26.74 | 26.74 | -1.33 (-4.74%) | 599,000 |
21 Jul 2022 | USD | 28.44 | 28.73 | 27.77 | 28.07 | 28.07 | -0.5 (-1.75%) | 612,000 |
20 Jul 2022 | USD | 28.06 | 30.14 | 28.05 | 28.57 | 28.57 | +0.75 (+2.70%) | 1,186,900 |
19 Jul 2022 | USD | 26.97 | 27.89 | 26.15 | 27.82 | 27.82 | +1.36 (+5.14%) | 663,700 |
18 Jul 2022 | USD | 25.82 | 27.78 | 25.75 | 26.46 | 26.46 | +1.14 (+4.50%) | 968,300 |
15 Jul 2022 | USD | 24.33 | 25.34 | 24.05 | 25.32 | 25.32 | +1.27 (+5.28%) | 816,600 |
14 Jul 2022 | USD | 24.86 | 25.52 | 23.91 | 24.05 | 24.05 | -1.12 (-4.45%) | 667,600 |
13 Jul 2022 | USD | 24.98 | 26.12 | 24.41 | 25.17 | 25.17 | -0.79 (-3.04%) | 1,050,200 |
12 Jul 2022 | USD | 26.64 | 27.63 | 25.65 | 25.96 | 25.96 | -0.58 (-2.19%) | 900,500 |
11 Jul 2022 | USD | 27.09 | 27.34 | 25.69 | 26.54 | 26.54 | -0.95 (-3.46%) | 502,900 |
8 Jul 2022 | USD | 27.64 | 28.869 | 27.367 | 27.49 | 27.49 | -1.11 (-3.88%) | 957,300 |
7 Jul 2022 | USD | 28.32 | 29.16 | 27.93 | 28.6 | 28.6 | +0.17 (+0.60%) | 940,000 |
6 Jul 2022 | USD | 28.75 | 29.73 | 28 | 28.43 | 28.43 | -0.23 (-0.80%) | 1,428,300 |
5 Jul 2022 | USD | 26.41 | 29.42 | 24.96 | 28.66 | 28.66 | +2.15 (+8.11%) | 1,438,400 |
1 Jul 2022 | USD | 26.35 | 26.94 | 25.5 | 26.51 | 26.51 | +0.26 (+0.99%) | 535,100 |
30 Jun 2022 | USD | 26.03 | 26.463 | 24.97 | 26.25 | 26.25 | -0.41 (-1.54%) | 652,100 |
29 Jun 2022 | USD | 27.31 | 28.09 | 26.44 | 26.66 | 26.66 | -0.85 (-3.09%) | 774,000 |
28 Jun 2022 | USD | 28.19 | 28.69 | 26.67 | 27.51 | 27.51 | -0.65 (-2.31%) | 828,200 |
27 Jun 2022 | USD | 30.82 | 31.22 | 27.7 | 28.16 | 28.16 | -2.57 (-8.36%) | 2,081,800 |
24 Jun 2022 | USD | 29.15 | 30.77 | 28.83 | 30.73 | 30.73 | +2.02 (+7.04%) | 2,080,400 |
23 Jun 2022 | USD | 26.45 | 28.83 | 26.4 | 28.71 | 28.71 | +2.63 (+10.08%) | 1,180,400 |
22 Jun 2022 | USD | 25.21 | 26.45 | 25.15 | 26.08 | 26.08 | +0.29 (+1.12%) | 529,000 |
21 Jun 2022 | USD | 25.18 | 26.56 | 25.14 | 25.79 | 25.79 | +0.95 (+3.82%) | 1,009,000 |
17 Jun 2022 | USD | 23.42 | 25 | 23.29 | 24.84 | 24.84 | +1.65 (+7.12%) | 1,556,600 |
16 Jun 2022 | USD | 24.26 | 24.92 | 23.1 | 23.19 | 23.19 | -2.21 (-8.70%) | 1,258,300 |