Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 23.84 | 23.85 | 23.22 | 23.28 | 23.28 | -0.33 (-1.40%) | 4,735,400 |
10 Aug 2022 | USD | 23.26 | 23.64 | 22.96 | 23.61 | 23.61 | +1.02 (+4.52%) | 5,937,200 |
9 Aug 2022 | USD | 22.23 | 22.67 | 22.19 | 22.59 | 22.59 | +0.08 (+0.36%) | 5,009,400 |
8 Aug 2022 | USD | 22.88 | 23.12 | 22.46 | 22.51 | 22.51 | +0.1 (+0.45%) | 6,381,600 |
5 Aug 2022 | USD | 22.38 | 22.72 | 22.11 | 22.41 | 22.41 | +0.17 (+0.76%) | 5,193,200 |
4 Aug 2022 | USD | 21.95 | 22.3 | 21.74 | 22.24 | 22.24 | +0.42 (+1.92%) | 4,227,600 |
3 Aug 2022 | USD | 22.06 | 22.11 | 21.38 | 21.82 | 21.82 | -0.47 (-2.11%) | 4,675,100 |
2 Aug 2022 | USD | 21.81 | 22.55 | 21.74 | 22.29 | 22.29 | +0.28 (+1.27%) | 4,573,900 |
1 Aug 2022 | USD | 22.11 | 22.24 | 21.84 | 22.01 | 22.01 | -0.28 (-1.26%) | 6,668,800 |
29 Jul 2022 | USD | 21.66 | 22.33 | 21.66 | 22.29 | 22.29 | +0.5 (+2.29%) | 6,616,800 |
28 Jul 2022 | USD | 21.55 | 22.06 | 21.34 | 21.79 | 21.79 | +1.43 (+7.02%) | 9,883,300 |
27 Jul 2022 | USD | 19.89 | 20.39 | 19.66 | 20.36 | 20.36 | +0.92 (+4.73%) | 5,195,900 |
26 Jul 2022 | USD | 19.61 | 19.68 | 19.41 | 19.44 | 19.44 | -0.31 (-1.57%) | 2,764,400 |
25 Jul 2022 | USD | 19.57 | 19.76 | 19.33 | 19.75 | 19.75 | +0.25 (+1.28%) | 2,733,100 |
22 Jul 2022 | USD | 19.75 | 19.97 | 19.38 | 19.5 | 19.5 | -0.11 (-0.56%) | 2,819,500 |
21 Jul 2022 | USD | 19.66 | 19.66 | 19.32 | 19.61 | 19.61 | -0.04 (-0.20%) | 2,924,600 |
20 Jul 2022 | USD | 19.57 | 19.84 | 19.51 | 19.65 | 19.65 | +0.11 (+0.56%) | 3,123,000 |
19 Jul 2022 | USD | 19.38 | 19.56 | 19.23 | 19.54 | 19.54 | +0.35 (+1.82%) | 2,541,400 |
18 Jul 2022 | USD | 19.14 | 19.54 | 19.11 | 19.19 | 19.19 | +0.38 (+2.02%) | 4,611,800 |
15 Jul 2022 | USD | 18.78 | 18.83 | 18.08 | 18.81 | 18.81 | -0.32 (-1.67%) | 9,022,000 |
14 Jul 2022 | USD | 18.94 | 19.18 | 18.65 | 19.13 | 19.13 | -0.08 (-0.42%) | 2,767,500 |
13 Jul 2022 | USD | 18.82 | 19.42 | 18.68 | 19.21 | 19.21 | +0.11 (+0.58%) | 3,003,400 |
12 Jul 2022 | USD | 19.5 | 19.54 | 18.98 | 19.1 | 19.1 | -0.35 (-1.80%) | 4,310,500 |
11 Jul 2022 | USD | 19.92 | 19.97 | 19.37 | 19.45 | 19.45 | -0.54 (-2.70%) | 4,616,400 |
8 Jul 2022 | USD | 19.53 | 20.07 | 19.46 | 19.99 | 19.99 | +0.25 (+1.27%) | 3,117,500 |
7 Jul 2022 | USD | 19.16 | 19.83 | 19.16 | 19.74 | 19.74 | +0.78 (+4.11%) | 5,196,400 |
6 Jul 2022 | USD | 18.91 | 19.18 | 18.72 | 18.96 | 18.96 | -0.08 (-0.42%) | 4,216,800 |
5 Jul 2022 | USD | 18.94 | 19.04 | 18.37 | 19.04 | 19.04 | -0.28 (-1.45%) | 5,404,400 |
1 Jul 2022 | USD | 19.08 | 19.34 | 19.02 | 19.32 | 19.32 | +0.27 (+1.42%) | 2,959,800 |
30 Jun 2022 | USD | 18.41 | 19.2 | 18.4 | 19.05 | 19.05 | +0.32 (+1.71%) | 6,724,300 |