Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 18.96 | 19.17 | 18.84 | 18.85 | 18.85 | +0.1 (+0.53%) | 595,700 |
10 Aug 2022 | USD | 19.04 | 19.09 | 18.74 | 18.75 | 18.75 | +0.09 (+0.48%) | 546,200 |
9 Aug 2022 | USD | 18.59 | 18.84 | 18.59 | 18.66 | 18.66 | 0.0 (0.0%) | 578,200 |
8 Aug 2022 | USD | 18.59 | 18.78 | 18.53 | 18.66 | 18.66 | -0.02 (-0.11%) | 668,600 |
5 Aug 2022 | USD | 18.51 | 18.75 | 18.43 | 18.68 | 18.68 | +0.24 (+1.30%) | 621,900 |
4 Aug 2022 | USD | 18.53 | 18.59 | 18.4 | 18.44 | 18.44 | -0.07 (-0.38%) | 563,200 |
3 Aug 2022 | USD | 18.41 | 18.57 | 18.16 | 18.51 | 18.51 | +0.2 (+1.09%) | 815,700 |
2 Aug 2022 | USD | 18.6 | 18.67 | 18.3 | 18.31 | 18.31 | -0.04 (-0.22%) | 1,028,700 |
1 Aug 2022 | USD | 18.19 | 18.44 | 18.16 | 18.35 | 18.35 | -0.17 (-0.92%) | 1,304,900 |
29 Jul 2022 | USD | 18.3 | 18.61 | 18.17 | 18.52 | 18.52 | -0.8 (-4.14%) | 1,269,400 |
28 Jul 2022 | USD | 19.34 | 19.41 | 18.93 | 19.32 | 19.32 | -3.17 (-14.10%) | 1,968,100 |
27 Jul 2022 | USD | 22.24 | 22.51 | 22.06 | 22.49 | 22.49 | -0.09 (-0.40%) | 998,400 |
26 Jul 2022 | USD | 22.6 | 22.78 | 22.57 | 22.58 | 22.58 | -0.18 (-0.79%) | 470,700 |
25 Jul 2022 | USD | 23.02 | 23.08 | 22.69 | 22.76 | 22.76 | -0.02 (-0.09%) | 521,200 |
22 Jul 2022 | USD | 22.68 | 22.95 | 22.65 | 22.78 | 22.78 | +0.44 (+1.97%) | 823,700 |
21 Jul 2022 | USD | 22.24 | 22.55 | 22.09 | 22.34 | 22.34 | -0.48 (-2.10%) | 1,548,600 |
20 Jul 2022 | USD | 23.41 | 23.41 | 22.72 | 22.82 | 22.82 | -0.58 (-2.48%) | 1,825,400 |
19 Jul 2022 | USD | 23.07 | 23.58 | 23.05 | 23.4 | 23.4 | +0.64 (+2.81%) | 2,094,700 |
18 Jul 2022 | USD | 23.17 | 23.18 | 22.74 | 22.76 | 22.76 | -0.7 (-2.98%) | 1,638,600 |
15 Jul 2022 | USD | 23.37 | 23.63 | 23.19 | 23.46 | 23.46 | +0.69 (+3.03%) | 883,700 |
14 Jul 2022 | USD | 22.67 | 22.96 | 22.53 | 22.77 | 22.77 | -0.43 (-1.85%) | 797,200 |
13 Jul 2022 | USD | 23.2 | 23.46 | 22.14 | 23.2 | 23.2 | -0.53 (-2.23%) | 1,369,100 |
12 Jul 2022 | USD | 23.17 | 23.86 | 23.16 | 23.73 | 23.73 | +0.02 (+0.08%) | 745,100 |
11 Jul 2022 | USD | 23.69 | 23.8 | 23.62 | 23.71 | 23.71 | -0.36 (-1.50%) | 425,600 |
8 Jul 2022 | USD | 23.86 | 24.3 | 23.83 | 24.07 | 24.07 | -0.22 (-0.91%) | 808,900 |
7 Jul 2022 | USD | 24.02 | 24.3 | 24 | 24.29 | 24.29 | +0.08 (+0.33%) | 721,000 |
6 Jul 2022 | USD | 24.17 | 24.33 | 24.1 | 24.21 | 24.21 | -0.38 (-1.55%) | 441,700 |
5 Jul 2022 | USD | 24.41 | 24.6 | 24.2 | 24.59 | 24.59 | -0.52 (-2.07%) | 383,900 |
1 Jul 2022 | USD | 24.54 | 25.12 | 24.52 | 25.11 | 25.11 | +0.17 (+0.68%) | 383,600 |
30 Jun 2022 | USD | 24.83 | 25.06 | 24.67 | 24.94 | 24.94 | -0.17 (-0.68%) | 339,100 |