Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 28.8 | 29.35 | 28.03 | 28.85 | 28.85 | +0.43 (+1.51%) | 718,000 |
10 Aug 2022 | USD | 27.87 | 28.65 | 27.75 | 28.42 | 28.42 | +1.15 (+4.22%) | 558,400 |
9 Aug 2022 | USD | 28.52 | 28.62 | 27.03 | 27.27 | 27.27 | -1.39 (-4.85%) | 1,168,400 |
8 Aug 2022 | USD | 27.83 | 29.02 | 27.83 | 28.66 | 28.66 | +0.88 (+3.17%) | 787,900 |
5 Aug 2022 | USD | 27.51 | 28.12 | 27.05 | 27.78 | 27.78 | -0.05 (-0.18%) | 791,400 |
4 Aug 2022 | USD | 27.5 | 28.03 | 27.21 | 27.83 | 27.83 | +0.33 (+1.20%) | 1,233,700 |
3 Aug 2022 | USD | 25.15 | 27.76 | 24.65 | 27.5 | 27.5 | +3.29 (+13.59%) | 1,892,000 |
2 Aug 2022 | USD | 24.39 | 24.39 | 23.82 | 24.21 | 24.21 | -0.34 (-1.38%) | 902,900 |
1 Aug 2022 | USD | 24.18 | 24.98 | 24.02 | 24.55 | 24.55 | +0.14 (+0.57%) | 965,100 |
29 Jul 2022 | USD | 24.6 | 24.6 | 23.68 | 24.41 | 24.41 | -0.34 (-1.37%) | 906,400 |
28 Jul 2022 | USD | 23.88 | 24.8 | 23.51 | 24.75 | 24.75 | +0.77 (+3.21%) | 1,006,800 |
27 Jul 2022 | USD | 23.35 | 24.06 | 23.21 | 23.98 | 23.98 | +0.66 (+2.83%) | 975,400 |
26 Jul 2022 | USD | 23.11 | 23.39 | 22.96 | 23.32 | 23.32 | -0.06 (-0.26%) | 758,600 |
25 Jul 2022 | USD | 23.55 | 23.8 | 23.36 | 23.38 | 23.38 | -0.13 (-0.55%) | 705,700 |
22 Jul 2022 | USD | 23.91 | 23.91 | 23.23 | 23.51 | 23.51 | -0.21 (-0.89%) | 623,500 |
21 Jul 2022 | USD | 23.6 | 23.86 | 23.35 | 23.72 | 23.72 | 0.0 (0.0%) | 573,200 |
20 Jul 2022 | USD | 23.8 | 23.94 | 23.21 | 23.72 | 23.72 | -0.06 (-0.25%) | 605,200 |
19 Jul 2022 | USD | 23.62 | 24.15 | 23.37 | 23.78 | 23.78 | +0.69 (+2.99%) | 937,000 |
18 Jul 2022 | USD | 22.9 | 23.59 | 22.86 | 23.09 | 23.09 | +0.25 (+1.09%) | 1,027,300 |
15 Jul 2022 | USD | 21.94 | 22.85 | 21.64 | 22.84 | 22.84 | +1.1 (+5.06%) | 1,040,200 |
14 Jul 2022 | USD | 23.08 | 23.27 | 21.66 | 21.74 | 21.74 | -1.66 (-7.09%) | 1,098,700 |
13 Jul 2022 | USD | 22.26 | 23.45 | 22.26 | 23.4 | 23.4 | +0.7 (+3.08%) | 1,471,400 |
12 Jul 2022 | USD | 20.85 | 23.39 | 20.65 | 22.7 | 22.7 | +2.99 (+15.17%) | 3,521,000 |
11 Jul 2022 | USD | 20.49 | 20.67 | 19.3 | 19.71 | 19.71 | -0.96 (-4.64%) | 1,354,100 |
8 Jul 2022 | USD | 21.13 | 21.77 | 20.59 | 20.67 | 20.67 | -0.64 (-3.00%) | 1,337,100 |
7 Jul 2022 | USD | 22.04 | 22.11 | 20.53 | 21.31 | 21.31 | -0.69 (-3.14%) | 1,378,500 |
6 Jul 2022 | USD | 21.74 | 22.06 | 21.37 | 22 | 22 | +0.56 (+2.61%) | 2,027,900 |
5 Jul 2022 | USD | 21.3 | 21.73 | 21.19 | 21.44 | 21.44 | -0.12 (-0.56%) | 1,290,400 |
1 Jul 2022 | USD | 20.49 | 21.56 | 20.27 | 21.56 | 21.56 | +1.11 (+5.43%) | 1,242,800 |
30 Jun 2022 | USD | 21.23 | 21.23 | 20.23 | 20.45 | 20.45 | -1.04 (-4.84%) | 1,380,000 |