Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 29.68 | 29.9 | 29.48 | 29.74 | 29.74 | +0.29 (+0.98%) | 118,000 |
10 Aug 2022 | USD | 29.56 | 29.67 | 29.39 | 29.45 | 29.45 | +0.09 (+0.31%) | 217,400 |
9 Aug 2022 | USD | 29.02 | 29.37 | 28.86 | 29.36 | 29.36 | +0.35 (+1.21%) | 305,200 |
8 Aug 2022 | USD | 28.75 | 29.2 | 28.75 | 29.01 | 29.01 | +0.4 (+1.40%) | 129,500 |
5 Aug 2022 | USD | 28.57 | 28.65 | 28.26 | 28.61 | 28.61 | +0.01 (+0.03%) | 150,800 |
4 Aug 2022 | USD | 28.93 | 28.94 | 28.47 | 28.6 | 28.6 | -0.36 (-1.24%) | 230,200 |
3 Aug 2022 | USD | 29.36 | 29.46 | 28.94 | 28.96 | 28.96 | -0.32 (-1.09%) | 160,676 |
2 Aug 2022 | USD | 29.59 | 29.59 | 29.27 | 29.28 | 29.28 | -0.17 (-0.58%) | 218,600 |
1 Aug 2022 | USD | 29.22 | 29.6 | 29.07 | 29.45 | 29.45 | +0.11 (+0.37%) | 203,100 |
29 Jul 2022 | USD | 28.72 | 29.59 | 28.65 | 29.34 | 29.34 | +0.59 (+2.05%) | 288,400 |
28 Jul 2022 | USD | 27.85 | 28.97 | 27.76 | 28.75 | 28.75 | +1.04 (+3.75%) | 228,000 |
27 Jul 2022 | USD | 27.84 | 27.84 | 27.5 | 27.71 | 27.71 | -0.01 (-0.04%) | 129,000 |
26 Jul 2022 | USD | 27.78 | 27.86 | 27.59 | 27.72 | 27.72 | -0.01 (-0.04%) | 208,400 |
25 Jul 2022 | USD | 27.74 | 27.99 | 27.56 | 27.73 | 27.73 | +0.26 (+0.95%) | 277,700 |
22 Jul 2022 | USD | 27.53 | 27.53 | 27.19 | 27.47 | 27.47 | +0.19 (+0.70%) | 141,300 |
21 Jul 2022 | USD | 27.34 | 27.34 | 26.94 | 27.28 | 27.28 | +0.01 (+0.04%) | 98,000 |
20 Jul 2022 | USD | 27.22 | 27.46 | 26.9 | 27.27 | 27.27 | +0.09 (+0.33%) | 160,500 |
19 Jul 2022 | USD | 27.16 | 27.31 | 26.87 | 27.18 | 27.18 | +0.23 (+0.85%) | 166,400 |
18 Jul 2022 | USD | 27.22 | 27.43 | 26.81 | 26.95 | 26.95 | -0.14 (-0.52%) | 132,000 |
15 Jul 2022 | USD | 27.12 | 27.24 | 26.67 | 27.09 | 27.09 | +0.56 (+2.11%) | 152,100 |
14 Jul 2022 | USD | 26.18 | 26.59 | 26.13 | 26.53 | 26.53 | +0.02 (+0.08%) | 81,400 |
13 Jul 2022 | USD | 26.54 | 26.72 | 26.18 | 26.51 | 26.51 | -0.22 (-0.82%) | 100,100 |
12 Jul 2022 | USD | 26.9 | 27.23 | 26.47 | 26.73 | 26.73 | -0.14 (-0.52%) | 149,700 |
11 Jul 2022 | USD | 26.85 | 26.99 | 26.61 | 26.87 | 26.87 | -0.01 (-0.04%) | 140,700 |
8 Jul 2022 | USD | 26.98 | 26.98 | 26.62 | 26.88 | 26.88 | -0.06 (-0.22%) | 164,600 |
7 Jul 2022 | USD | 27.39 | 27.45 | 26.86 | 26.94 | 26.94 | -0.21 (-0.77%) | 127,300 |
6 Jul 2022 | USD | 27.07 | 27.26 | 26.8 | 27.15 | 27.15 | 0.0 (0.0%) | 148,300 |
5 Jul 2022 | USD | 26.85 | 27.15 | 26.56 | 27.15 | 27.15 | +0.01 (+0.04%) | 197,300 |
1 Jul 2022 | USD | 26.54 | 27.18 | 26.43 | 27.14 | 27.14 | +0.64 (+2.42%) | 145,800 |
30 Jun 2022 | USD | 26.35 | 26.9 | 26.27 | 26.5 | 26.5 | -0.09 (-0.34%) | 187,200 |