Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 28.36 | 28.92 | 28.25 | 28.59 | 28.59 | +0.1 (+0.35%) | 262,800 |
5 Aug 2022 | USD | 28.14 | 28.73 | 27.95 | 28.49 | 28.49 | +0.2 (+0.71%) | 192,800 |
4 Aug 2022 | USD | 28.77 | 28.97 | 28.05 | 28.29 | 28.29 | -0.61 (-2.11%) | 475,400 |
3 Aug 2022 | USD | 29.16 | 29.218 | 28.37 | 28.9 | 28.9 | -0.79 (-2.66%) | 439,000 |
2 Aug 2022 | USD | 30.12 | 30.35 | 29.51 | 29.69 | 29.69 | -0.31 (-1.03%) | 345,400 |
1 Aug 2022 | USD | 30.16 | 30.29 | 29.65 | 30 | 30 | -0.42 (-1.38%) | 459,200 |
29 Jul 2022 | USD | 30.43 | 30.74 | 30.07 | 30.42 | 30.42 | +0.54 (+1.81%) | 784,000 |
28 Jul 2022 | USD | 29.89 | 30.34 | 29.3 | 29.88 | 29.88 | -0.01 (-0.03%) | 196,100 |
27 Jul 2022 | USD | 30.32 | 30.76 | 28.89 | 29.89 | 29.89 | -0.46 (-1.52%) | 574,500 |
26 Jul 2022 | USD | 29.99 | 30.85 | 29.81 | 30.35 | 30.35 | +0.76 (+2.57%) | 641,100 |
25 Jul 2022 | USD | 28.26 | 29.6 | 28.09 | 29.59 | 29.59 | +1.48 (+5.27%) | 339,100 |
22 Jul 2022 | USD | 28.6 | 28.939 | 27.895 | 28.11 | 28.11 | -0.41 (-1.44%) | 232,000 |
21 Jul 2022 | USD | 28.51 | 29 | 28.09 | 28.52 | 28.52 | -0.65 (-2.23%) | 228,800 |
20 Jul 2022 | USD | 29.58 | 29.59 | 28.71 | 29.17 | 29.17 | -0.58 (-1.95%) | 360,500 |
19 Jul 2022 | USD | 28.83 | 29.78 | 28.83 | 29.75 | 29.75 | +0.88 (+3.05%) | 188,900 |
18 Jul 2022 | USD | 28.68 | 29.3 | 28.61 | 28.87 | 28.87 | +0.68 (+2.41%) | 230,100 |
15 Jul 2022 | USD | 28.24 | 28.34 | 27.67 | 28.19 | 28.19 | +0.44 (+1.59%) | 395,600 |
14 Jul 2022 | USD | 27.25 | 27.77 | 26.81 | 27.75 | 27.75 | -0.25 (-0.89%) | 281,500 |
13 Jul 2022 | USD | 27.49 | 28.29 | 27.49 | 28 | 28 | +0.12 (+0.43%) | 213,300 |
12 Jul 2022 | USD | 27.98 | 28.26 | 27.29 | 27.88 | 27.88 | -0.57 (-2.00%) | 291,400 |
11 Jul 2022 | USD | 27.77 | 28.46 | 27.6 | 28.45 | 28.45 | +0.24 (+0.85%) | 266,300 |
8 Jul 2022 | USD | 28.64 | 28.77 | 27.83 | 28.21 | 28.21 | -0.15 (-0.53%) | 306,700 |
7 Jul 2022 | USD | 27.54 | 28.4 | 27.54 | 28.36 | 28.36 | +1.38 (+5.11%) | 438,300 |
6 Jul 2022 | USD | 27.14 | 27.52 | 25.89 | 26.98 | 26.98 | -0.53 (-1.93%) | 600,700 |
5 Jul 2022 | USD | 27.62 | 27.69 | 26.51 | 27.51 | 27.51 | -0.64 (-2.27%) | 472,800 |
1 Jul 2022 | USD | 28.1 | 28.24 | 27.19 | 28.15 | 28.15 | +0.15 (+0.54%) | 238,900 |
30 Jun 2022 | USD | 27.69 | 28.42 | 27.53 | 28 | 28 | -0.17 (-0.60%) | 440,900 |
29 Jun 2022 | USD | 29.64 | 29.79 | 28.004 | 28.17 | 28.17 | -1.23 (-4.18%) | 405,400 |
28 Jun 2022 | USD | 29.28 | 29.74 | 28.72 | 29.4 | 29.4 | +0.67 (+2.33%) | 452,900 |
27 Jun 2022 | USD | 28.37 | 28.98 | 28.245 | 28.73 | 28.73 | +0.64 (+2.28%) | 385,400 |