Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 23.5 | 24.29 | 23.48 | 24.11 | 24.11 | +0.59 (+2.51%) | 614,700 |
27 Jul 2022 | USD | 23.34 | 23.63 | 23.14 | 23.52 | 23.52 | +0.06 (+0.26%) | 461,900 |
26 Jul 2022 | USD | 23.32 | 23.62 | 23.26 | 23.46 | 23.46 | +0.19 (+0.82%) | 665,000 |
25 Jul 2022 | USD | 23.05 | 23.31 | 22.85 | 23.27 | 23.27 | +0.33 (+1.44%) | 659,700 |
22 Jul 2022 | USD | 22.88 | 23.05 | 22.68 | 22.94 | 22.94 | +0.11 (+0.48%) | 342,600 |
21 Jul 2022 | USD | 22.69 | 22.83 | 22.425 | 22.83 | 22.83 | +0.04 (+0.18%) | 683,700 |
20 Jul 2022 | USD | 22.77 | 23 | 22.54 | 22.79 | 22.79 | +0.04 (+0.18%) | 655,300 |
19 Jul 2022 | USD | 22.33 | 22.8 | 22.29 | 22.75 | 22.75 | +0.56 (+2.52%) | 1,003,900 |
18 Jul 2022 | USD | 22.47 | 22.5 | 22.11 | 22.19 | 22.19 | -0.06 (-0.27%) | 535,400 |
15 Jul 2022 | USD | 22.18 | 22.42 | 21.82 | 22.25 | 22.25 | +0.54 (+2.49%) | 671,300 |
14 Jul 2022 | USD | 21.32 | 21.81 | 21.32 | 21.71 | 21.71 | +0.02 (+0.09%) | 424,600 |
13 Jul 2022 | USD | 21.6 | 21.84 | 21.57 | 21.69 | 21.69 | -0.19 (-0.87%) | 416,800 |
12 Jul 2022 | USD | 21.83 | 22.13 | 21.64 | 21.88 | 21.88 | -0.04 (-0.18%) | 644,500 |
11 Jul 2022 | USD | 21.86 | 21.975 | 21.65 | 21.92 | 21.92 | -0.01 (-0.05%) | 346,000 |
8 Jul 2022 | USD | 21.84 | 22 | 21.64 | 21.93 | 21.93 | +0.08 (+0.37%) | 489,700 |
7 Jul 2022 | USD | 22.04 | 22.13 | 21.78 | 21.85 | 21.85 | +0.02 (+0.09%) | 497,800 |
6 Jul 2022 | USD | 21.66 | 21.96 | 21.54 | 21.83 | 21.83 | +0.11 (+0.51%) | 520,600 |
5 Jul 2022 | USD | 21.99 | 21.99 | 21.45 | 21.72 | 21.72 | -0.37 (-1.67%) | 750,600 |
1 Jul 2022 | USD | 21.39 | 22.17 | 21.35 | 22.09 | 22.09 | +0.6 (+2.79%) | 1,271,200 |
30 Jun 2022 | USD | 21.51 | 21.75 | 21.24 | 21.49 | 21.49 | -0.13 (-0.60%) | 960,400 |
29 Jun 2022 | USD | 21.49 | 21.71 | 21.36 | 21.62 | 21.62 | -0.18 (-0.83%) | 843,900 |
28 Jun 2022 | USD | 22.11 | 22.33 | 21.71 | 21.8 | 21.8 | -0.04 (-0.18%) | 598,800 |
27 Jun 2022 | USD | 21.6 | 22.12 | 21.42 | 21.84 | 21.84 | +0.28 (+1.30%) | 947,900 |
24 Jun 2022 | USD | 21.35 | 21.875 | 21.26 | 21.56 | 21.56 | +0.25 (+1.17%) | 2,584,200 |
23 Jun 2022 | USD | 21.02 | 21.41 | 21.02 | 21.31 | 21.31 | +0.19 (+0.90%) | 594,500 |
22 Jun 2022 | USD | 20.7 | 21.38 | 20.7 | 21.12 | 21.12 | +0.19 (+0.91%) | 704,300 |
21 Jun 2022 | USD | 20.95 | 21.41 | 20.88 | 20.93 | 20.93 | +0.15 (+0.72%) | 892,100 |
17 Jun 2022 | USD | 20.75 | 21.46 | 20.68 | 20.78 | 20.78 | +0.16 (+0.78%) | 3,910,500 |
16 Jun 2022 | USD | 20.4 | 20.72 | 20.34 | 20.62 | 20.62 | -0.17 (-0.82%) | 1,128,800 |
15 Jun 2022 | USD | 20.29 | 21.1 | 20.2 | 20.79 | 20.79 | +0.71 (+3.54%) | 1,309,600 |