Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 26.67 | 26.9 | 26.26 | 26.31 | 26.31 | -0.02 (-0.08%) | 1,566,900 |
10 Aug 2022 | USD | 26.27 | 26.72 | 26.22 | 26.33 | 26.33 | +0.57 (+2.21%) | 2,003,400 |
9 Aug 2022 | USD | 26.15 | 26.15 | 25.56 | 25.76 | 25.76 | -0.46 (-1.75%) | 1,953,700 |
8 Aug 2022 | USD | 25.6 | 26.68 | 25.6 | 26.22 | 26.22 | +0.68 (+2.66%) | 2,786,100 |
5 Aug 2022 | USD | 26.02 | 26.87 | 25.5 | 25.54 | 25.54 | -0.61 (-2.33%) | 3,265,400 |
4 Aug 2022 | USD | 29.06 | 29.26 | 25.07 | 26.15 | 26.15 | -5.37 (-17.04%) | 8,573,500 |
3 Aug 2022 | USD | 31.4 | 31.86 | 31.18 | 31.52 | 31.52 | +0.4 (+1.29%) | 1,862,000 |
2 Aug 2022 | USD | 31.38 | 31.58 | 30.9 | 31.12 | 31.12 | -0.53 (-1.67%) | 935,200 |
1 Aug 2022 | USD | 31.23 | 31.95 | 31.08 | 31.65 | 31.65 | +0.05 (+0.16%) | 799,700 |
29 Jul 2022 | USD | 31.63 | 31.99 | 31.45 | 31.6 | 31.6 | -0.05 (-0.16%) | 1,069,900 |
28 Jul 2022 | USD | 31.7 | 31.96 | 31.14 | 31.65 | 31.65 | -0.04 (-0.13%) | 799,500 |
27 Jul 2022 | USD | 30.7 | 31.74 | 30.7 | 31.69 | 31.69 | +1.2 (+3.94%) | 903,700 |
26 Jul 2022 | USD | 30.89 | 31.13 | 30.22 | 30.49 | 30.49 | -0.67 (-2.15%) | 758,100 |
25 Jul 2022 | USD | 31.29 | 31.4 | 30.84 | 31.16 | 31.16 | +0.16 (+0.52%) | 783,200 |
22 Jul 2022 | USD | 31.53 | 31.71 | 30.82 | 31 | 31 | -0.27 (-0.86%) | 820,900 |
21 Jul 2022 | USD | 30.56 | 31.31 | 30.55 | 31.27 | 31.27 | +0.47 (+1.53%) | 887,600 |
20 Jul 2022 | USD | 30.3 | 30.82 | 30.11 | 30.8 | 30.8 | +0.01 (+0.03%) | 1,044,200 |
19 Jul 2022 | USD | 29.51 | 30.96 | 29.49 | 30.79 | 30.79 | +1.78 (+6.14%) | 1,283,700 |
18 Jul 2022 | USD | 29.17 | 29.52 | 28.93 | 29.01 | 29.01 | +0.27 (+0.94%) | 1,171,900 |
15 Jul 2022 | USD | 28.51 | 28.82 | 27.96 | 28.74 | 28.74 | +0.79 (+2.83%) | 988,200 |
14 Jul 2022 | USD | 27.87 | 28.1 | 27.32 | 27.95 | 27.95 | -0.6 (-2.10%) | 1,420,500 |
13 Jul 2022 | USD | 28.1 | 28.66 | 27.8 | 28.55 | 28.55 | -0.11 (-0.38%) | 1,194,200 |
12 Jul 2022 | USD | 28.85 | 29.29 | 28.51 | 28.66 | 28.66 | -0.6 (-2.05%) | 1,605,200 |
11 Jul 2022 | USD | 29.42 | 29.71 | 29.08 | 29.26 | 29.26 | -0.61 (-2.04%) | 822,300 |
8 Jul 2022 | USD | 30 | 30.02 | 29.31 | 29.87 | 29.87 | 0.0 (0.0%) | 1,176,200 |
7 Jul 2022 | USD | 29.79 | 30.13 | 29.63 | 29.87 | 29.87 | +0.55 (+1.88%) | 1,171,500 |
6 Jul 2022 | USD | 29.83 | 29.96 | 28.76 | 29.32 | 29.32 | -0.57 (-1.91%) | 1,383,200 |
5 Jul 2022 | USD | 29.22 | 29.9 | 28.7 | 29.89 | 29.89 | -0.05 (-0.17%) | 1,188,500 |
1 Jul 2022 | USD | 30.17 | 30.8 | 29.33 | 29.94 | 29.94 | -0.37 (-1.22%) | 901,900 |
30 Jun 2022 | USD | 29.91 | 30.71 | 29.44 | 30.31 | 30.31 | -0.22 (-0.72%) | 1,777,500 |