Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 21.81 | 22.5 | 21.07 | 21.88 | 21.88 | +0.51 (+2.39%) | 1,578,700 |
5 Aug 2022 | USD | 21.42 | 22.26 | 20.41 | 21.37 | 21.37 | -0.63 (-2.86%) | 620,200 |
4 Aug 2022 | USD | 22.45 | 23 | 21.72 | 22 | 22 | +0.02 (+0.09%) | 490,200 |
3 Aug 2022 | USD | 21.07 | 22.05 | 20.92 | 21.98 | 21.98 | +0.84 (+3.97%) | 295,500 |
2 Aug 2022 | USD | 21.42 | 21.58 | 21.1 | 21.14 | 21.14 | -0.2 (-0.94%) | 191,200 |
1 Aug 2022 | USD | 20.59 | 21.39 | 20.47 | 21.34 | 21.34 | +0.42 (+2.01%) | 180,600 |
29 Jul 2022 | USD | 19.9 | 21.04 | 19.74 | 20.92 | 20.92 | +1.11 (+5.60%) | 538,294 |
28 Jul 2022 | USD | 19.38 | 19.87 | 18.97 | 19.81 | 19.81 | +0.42 (+2.17%) | 287,500 |
27 Jul 2022 | USD | 19 | 19.52 | 18.815 | 19.39 | 19.39 | +0.66 (+3.52%) | 226,200 |
26 Jul 2022 | USD | 19.22 | 19.5 | 18.65 | 18.73 | 18.73 | -0.63 (-3.25%) | 282,700 |
25 Jul 2022 | USD | 19.46 | 19.82 | 19.01 | 19.36 | 19.36 | +0.03 (+0.16%) | 249,700 |
22 Jul 2022 | USD | 19.51 | 20.04 | 19.01 | 19.33 | 19.33 | -0.31 (-1.58%) | 364,600 |
21 Jul 2022 | USD | 19.58 | 19.66 | 18.94 | 19.64 | 19.64 | -0.08 (-0.41%) | 201,600 |
20 Jul 2022 | USD | 19.28 | 19.85 | 19.25 | 19.72 | 19.72 | +0.28 (+1.44%) | 285,700 |
19 Jul 2022 | USD | 18.13 | 19.7 | 18.09 | 19.44 | 19.44 | +1.47 (+8.18%) | 571,200 |
18 Jul 2022 | USD | 17.44 | 18.7 | 17.44 | 17.97 | 17.97 | +0.61 (+3.51%) | 476,900 |
15 Jul 2022 | USD | 17.09 | 17.55 | 16.72 | 17.36 | 17.36 | +0.67 (+4.01%) | 416,300 |
14 Jul 2022 | USD | 16.87 | 17.18 | 16.295 | 16.69 | 16.69 | -0.48 (-2.80%) | 609,900 |
13 Jul 2022 | USD | 17.15 | 17.63 | 16.77 | 17.17 | 17.17 | -0.28 (-1.60%) | 185,259 |
12 Jul 2022 | USD | 17.08 | 17.53 | 16.87 | 17.45 | 17.45 | +0.21 (+1.22%) | 311,500 |
11 Jul 2022 | USD | 17.61 | 17.68 | 16.98 | 17.24 | 17.24 | -0.61 (-3.42%) | 412,600 |
8 Jul 2022 | USD | 17.24 | 17.92 | 17.21 | 17.85 | 17.85 | +0.53 (+3.06%) | 345,800 |
7 Jul 2022 | USD | 17.55 | 18.08 | 17.22 | 17.32 | 17.32 | +0.19 (+1.11%) | 422,200 |
6 Jul 2022 | USD | 17.75 | 18.27 | 16.895 | 17.13 | 17.13 | -0.66 (-3.71%) | 353,800 |
5 Jul 2022 | USD | 17.22 | 17.88 | 16.74 | 17.79 | 17.79 | +0.14 (+0.79%) | 871,800 |
1 Jul 2022 | USD | 17.62 | 18.745 | 17 | 17.65 | 17.65 | +0.03 (+0.17%) | 553,100 |
30 Jun 2022 | USD | 17.7 | 17.74 | 16.9 | 17.62 | 17.62 | -0.28 (-1.56%) | 1,452,600 |
29 Jun 2022 | USD | 19.15 | 19.585 | 17.81 | 17.9 | 17.9 | -1.44 (-7.45%) | 884,600 |
28 Jun 2022 | USD | 20.89 | 21 | 19.28 | 19.34 | 19.34 | -0.98 (-4.82%) | 622,200 |
27 Jun 2022 | USD | 21.51 | 21.74 | 20.19 | 20.32 | 20.32 | -0.83 (-3.92%) | 595,500 |