Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 31.84 | 32.28 | 31.46 | 31.54 | 31.54 | 0.0 (0.0%) | 487,500 |
10 Aug 2022 | USD | 31.23 | 31.73 | 31.14 | 31.54 | 31.54 | +0.96 (+3.14%) | 378,400 |
9 Aug 2022 | USD | 31.36 | 31.36 | 30.49 | 30.58 | 30.58 | -0.85 (-2.70%) | 456,200 |
8 Aug 2022 | USD | 31.27 | 31.7 | 31.18 | 31.43 | 31.43 | +0.36 (+1.16%) | 621,600 |
5 Aug 2022 | USD | 30.85 | 31.3 | 30.72 | 31.07 | 31.07 | +0.1 (+0.32%) | 1,104,700 |
4 Aug 2022 | USD | 30.48 | 32.02 | 30.28 | 30.97 | 30.97 | +1.48 (+5.02%) | 1,280,300 |
3 Aug 2022 | USD | 29.32 | 29.61 | 28.92 | 29.49 | 29.49 | +0.61 (+2.11%) | 873,800 |
2 Aug 2022 | USD | 29.1 | 29.23 | 28.78 | 28.88 | 28.88 | -0.5 (-1.70%) | 697,600 |
1 Aug 2022 | USD | 29.27 | 29.99 | 29.17 | 29.38 | 29.38 | +0.06 (+0.20%) | 702,000 |
29 Jul 2022 | USD | 28.73 | 29.39 | 28.63 | 29.32 | 29.32 | +0.65 (+2.27%) | 541,700 |
28 Jul 2022 | USD | 27.95 | 28.75 | 27.85 | 28.67 | 28.67 | +0.78 (+2.80%) | 454,000 |
27 Jul 2022 | USD | 27.22 | 27.94 | 27.14 | 27.89 | 27.89 | +0.91 (+3.37%) | 550,900 |
26 Jul 2022 | USD | 28.07 | 28.09 | 26.97 | 26.98 | 26.98 | -1.59 (-5.57%) | 707,000 |
25 Jul 2022 | USD | 28.86 | 29.03 | 28.4 | 28.57 | 28.57 | -0.19 (-0.66%) | 304,500 |
22 Jul 2022 | USD | 29.03 | 29.16 | 28.49 | 28.76 | 28.76 | -0.27 (-0.93%) | 465,200 |
21 Jul 2022 | USD | 29.08 | 29.08 | 28.61 | 29.03 | 29.03 | -0.1 (-0.34%) | 362,100 |
20 Jul 2022 | USD | 28.53 | 29.23 | 28.33 | 29.13 | 29.13 | +0.66 (+2.32%) | 647,900 |
19 Jul 2022 | USD | 27.43 | 28.57 | 27.43 | 28.47 | 28.47 | +1.35 (+4.98%) | 544,000 |
18 Jul 2022 | USD | 27.32 | 27.58 | 26.97 | 27.12 | 27.12 | +0.21 (+0.78%) | 577,200 |
15 Jul 2022 | USD | 26.47 | 26.96 | 26.28 | 26.91 | 26.91 | +0.55 (+2.09%) | 804,900 |
14 Jul 2022 | USD | 26.11 | 26.4 | 25.67 | 26.36 | 26.36 | -0.23 (-0.86%) | 1,208,100 |
13 Jul 2022 | USD | 26.47 | 26.69 | 26.17 | 26.59 | 26.59 | -0.17 (-0.64%) | 1,520,300 |
12 Jul 2022 | USD | 27 | 27.06 | 26.29 | 26.76 | 26.76 | -0.41 (-1.51%) | 2,396,800 |
11 Jul 2022 | USD | 27.79 | 27.85 | 27.06 | 27.17 | 27.17 | -0.92 (-3.28%) | 944,300 |
8 Jul 2022 | USD | 28.06 | 28.27 | 27.63 | 28.09 | 28.09 | +0.03 (+0.11%) | 608,300 |
7 Jul 2022 | USD | 27.52 | 28.06 | 27.52 | 28.06 | 28.06 | +0.74 (+2.71%) | 1,606,200 |
6 Jul 2022 | USD | 27.47 | 27.64 | 26.9 | 27.32 | 27.32 | -0.28 (-1.01%) | 1,182,600 |
5 Jul 2022 | USD | 27.99 | 28.06 | 27.29 | 27.6 | 27.6 | -1.29 (-4.47%) | 1,125,700 |
1 Jul 2022 | USD | 28.55 | 28.96 | 28.2 | 28.89 | 28.89 | +0.11 (+0.38%) | 341,600 |
30 Jun 2022 | USD | 28.28 | 28.93 | 27.68 | 28.78 | 28.78 | +0.11 (+0.38%) | 1,130,700 |