Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 20.71 | 20.79 | 20.18 | 20.41 | 20.41 | -0.06 (-0.29%) | 423,800 |
10 Aug 2022 | USD | 20.42 | 20.72 | 20.12 | 20.47 | 20.47 | +0.51 (+2.56%) | 385,800 |
9 Aug 2022 | USD | 20.42 | 20.51 | 19.78 | 19.96 | 19.96 | -0.56 (-2.73%) | 441,900 |
8 Aug 2022 | USD | 20.16 | 20.81 | 20.16 | 20.52 | 20.52 | +0.49 (+2.45%) | 470,300 |
5 Aug 2022 | USD | 19.52 | 20.17 | 19.43 | 20.03 | 20.03 | +0.28 (+1.42%) | 484,600 |
4 Aug 2022 | USD | 20.04 | 20.26 | 19.67 | 19.75 | 19.75 | -0.03 (-0.15%) | 464,600 |
3 Aug 2022 | USD | 19.58 | 20.15 | 19.15 | 19.78 | 19.78 | +0.07 (+0.36%) | 565,100 |
2 Aug 2022 | USD | 19.12 | 19.91 | 18.94 | 19.71 | 19.71 | +0.41 (+2.12%) | 561,000 |
1 Aug 2022 | USD | 19.02 | 19.39 | 18.61 | 19.3 | 19.3 | +0.09 (+0.47%) | 430,700 |
29 Jul 2022 | USD | 19.07 | 19.25 | 18.54 | 19.21 | 19.21 | +0.16 (+0.84%) | 524,100 |
28 Jul 2022 | USD | 19 | 19.14 | 18.51 | 19.05 | 19.05 | +0.14 (+0.74%) | 277,800 |
27 Jul 2022 | USD | 18.2 | 18.95 | 18.08 | 18.91 | 18.91 | +0.98 (+5.47%) | 509,400 |
26 Jul 2022 | USD | 18.18 | 18.18 | 17.85 | 17.93 | 17.93 | -0.31 (-1.70%) | 365,100 |
25 Jul 2022 | USD | 18.21 | 18.33 | 17.95 | 18.24 | 18.24 | 0.0 (0.0%) | 352,700 |
22 Jul 2022 | USD | 18.32 | 18.53 | 17.99 | 18.24 | 18.24 | -0.06 (-0.33%) | 497,100 |
21 Jul 2022 | USD | 17.84 | 18.3 | 17.71 | 18.3 | 18.3 | +0.45 (+2.52%) | 828,100 |
20 Jul 2022 | USD | 17.75 | 17.98 | 17.54 | 17.85 | 17.85 | -0.05 (-0.28%) | 784,900 |
19 Jul 2022 | USD | 17.51 | 18.15 | 17.51 | 17.9 | 17.9 | +0.58 (+3.35%) | 1,087,800 |
18 Jul 2022 | USD | 17.71 | 17.89 | 17.24 | 17.32 | 17.32 | -0.15 (-0.86%) | 561,800 |
15 Jul 2022 | USD | 17.33 | 17.73 | 17.09 | 17.47 | 17.47 | +0.53 (+3.13%) | 726,800 |
14 Jul 2022 | USD | 17 | 17.14 | 16.74 | 16.94 | 16.94 | -0.43 (-2.48%) | 514,000 |
13 Jul 2022 | USD | 16.84 | 17.49 | 16.74 | 17.37 | 17.37 | +0.12 (+0.70%) | 442,900 |
12 Jul 2022 | USD | 16.82 | 17.48 | 16.82 | 17.25 | 17.25 | +0.25 (+1.47%) | 676,200 |
11 Jul 2022 | USD | 17.2 | 17.28 | 16.78 | 17 | 17 | -0.48 (-2.75%) | 513,900 |
8 Jul 2022 | USD | 17.63 | 17.68 | 17.18 | 17.48 | 17.48 | -0.15 (-0.85%) | 612,300 |
7 Jul 2022 | USD | 17.13 | 17.86 | 17.13 | 17.63 | 17.63 | +0.7 (+4.13%) | 967,000 |
6 Jul 2022 | USD | 16.87 | 17.12 | 16.7 | 16.93 | 16.93 | +0.05 (+0.30%) | 674,600 |
5 Jul 2022 | USD | 16.27 | 16.94 | 16.16 | 16.88 | 16.88 | +0.19 (+1.14%) | 495,200 |
1 Jul 2022 | USD | 16.22 | 16.74 | 16.21 | 16.69 | 16.69 | +0.38 (+2.33%) | 485,000 |
30 Jun 2022 | USD | 16.11 | 16.55 | 15.77 | 16.31 | 16.31 | -0.08 (-0.49%) | 805,200 |