Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 22.7 | 22.97 | 22.67 | 22.87 | 22.87 | +0.04 (+0.18%) | 2,729,900 |
3 Aug 2022 | USD | 22.81 | 23.01 | 22.67 | 22.83 | 22.83 | +0.02 (+0.09%) | 4,079,700 |
2 Aug 2022 | USD | 22.36 | 22.93 | 22.29 | 22.81 | 22.81 | +0.4 (+1.78%) | 3,810,700 |
1 Aug 2022 | USD | 22.31 | 22.5 | 22.03 | 22.41 | 22.41 | +0.05 (+0.22%) | 2,264,600 |
29 Jul 2022 | USD | 22.51 | 22.65 | 22.32 | 22.36 | 22.36 | -0.14 (-0.62%) | 3,365,300 |
28 Jul 2022 | USD | 22.45 | 22.58 | 22.34 | 22.5 | 22.5 | +0.02 (+0.09%) | 2,628,000 |
27 Jul 2022 | USD | 22.21 | 22.5 | 22.15 | 22.48 | 22.48 | +0.21 (+0.94%) | 1,814,400 |
26 Jul 2022 | USD | 22.1 | 22.28 | 22 | 22.27 | 22.27 | +0.12 (+0.54%) | 2,477,400 |
25 Jul 2022 | USD | 22.07 | 22.18 | 21.98 | 22.15 | 22.15 | +0.19 (+0.87%) | 2,630,000 |
22 Jul 2022 | USD | 22.18 | 22.25 | 21.8 | 21.96 | 21.96 | -0.21 (-0.95%) | 1,758,000 |
21 Jul 2022 | USD | 22.1 | 22.34 | 21.97 | 22.17 | 22.17 | -0.09 (-0.40%) | 1,641,300 |
20 Jul 2022 | USD | 21.92 | 22.34 | 21.8 | 22.26 | 22.26 | +0.31 (+1.41%) | 2,195,400 |
19 Jul 2022 | USD | 22 | 22.08 | 21.81 | 21.95 | 21.95 | +0.04 (+0.18%) | 3,550,500 |
18 Jul 2022 | USD | 21.95 | 22.15 | 21.85 | 21.91 | 21.91 | 0.0 (0.0%) | 2,555,000 |
15 Jul 2022 | USD | 21.54 | 21.95 | 21.45 | 21.91 | 21.91 | +0.6 (+2.82%) | 2,999,000 |
14 Jul 2022 | USD | 21.5 | 21.66 | 21.27 | 21.31 | 21.31 | -0.25 (-1.16%) | 3,977,100 |
13 Jul 2022 | USD | 21.6 | 21.75 | 21.47 | 21.56 | 21.56 | -0.08 (-0.37%) | 2,440,800 |
12 Jul 2022 | USD | 21.74 | 21.88 | 21.6 | 21.64 | 21.64 | -0.19 (-0.87%) | 3,066,700 |
11 Jul 2022 | USD | 21.8 | 22 | 21.75 | 21.83 | 21.83 | -0.12 (-0.55%) | 2,000,400 |
8 Jul 2022 | USD | 22.2 | 22.23 | 21.76 | 21.95 | 21.95 | -0.14 (-0.63%) | 2,690,400 |
7 Jul 2022 | USD | 22.16 | 22.28 | 21.74 | 22.09 | 22.09 | -0.03 (-0.14%) | 3,415,400 |
6 Jul 2022 | USD | 22.08 | 22.36 | 21.82 | 22.12 | 22.12 | -0.1 (-0.45%) | 3,099,800 |
5 Jul 2022 | USD | 21.49 | 22.25 | 21.36 | 22.22 | 22.22 | +0.42 (+1.93%) | 3,585,400 |
1 Jul 2022 | USD | 21.83 | 21.97 | 21.5 | 21.8 | 21.8 | -0.06 (-0.27%) | 3,689,300 |
30 Jun 2022 | USD | 21.62 | 22.02 | 21.58 | 21.86 | 21.86 | -0.02 (-0.09%) | 2,308,800 |
29 Jun 2022 | USD | 22.27 | 22.32 | 21.84 | 21.88 | 21.88 | -0.4 (-1.80%) | 3,003,600 |
28 Jun 2022 | USD | 22.38 | 22.51 | 22.08 | 22.28 | 22.28 | -0.05 (-0.22%) | 3,226,400 |
27 Jun 2022 | USD | 22.35 | 22.54 | 22.19 | 22.33 | 22.33 | -0.01 (-0.04%) | 4,111,300 |
24 Jun 2022 | USD | 21.87 | 22.39 | 21.76 | 22.34 | 22.34 | +0.56 (+2.57%) | 5,924,000 |
23 Jun 2022 | USD | 21.38 | 21.83 | 21.3 | 21.78 | 21.78 | +0.33 (+1.54%) | 4,489,600 |