Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 28.02 | 28.02 | 27.28 | 27.38 | 27.38 | -0.65 (-2.32%) | 180,300 |
3 Aug 2022 | USD | 28.39 | 28.93 | 28 | 28.03 | 28.03 | -0.16 (-0.57%) | 257,800 |
2 Aug 2022 | USD | 28.48 | 29.187 | 28.18 | 28.19 | 28.19 | -0.73 (-2.52%) | 257,400 |
1 Aug 2022 | USD | 28.4 | 29.04 | 28.09 | 28.92 | 28.92 | +0.25 (+0.87%) | 259,000 |
29 Jul 2022 | USD | 28.14 | 28.7 | 27.94 | 28.67 | 28.67 | +0.4 (+1.41%) | 448,000 |
28 Jul 2022 | USD | 27.61 | 28.3 | 27.31 | 28.27 | 28.27 | +0.8 (+2.91%) | 171,200 |
27 Jul 2022 | USD | 26.91 | 27.65 | 26.81 | 27.47 | 27.47 | +0.61 (+2.27%) | 198,900 |
26 Jul 2022 | USD | 26.92 | 27.24 | 26.64 | 26.86 | 26.86 | -0.12 (-0.44%) | 274,400 |
25 Jul 2022 | USD | 26.66 | 27.3 | 26.555 | 26.98 | 26.98 | +0.52 (+1.97%) | 195,400 |
22 Jul 2022 | USD | 26.65 | 26.82 | 25.98 | 26.46 | 26.46 | -0.25 (-0.94%) | 330,500 |
21 Jul 2022 | USD | 26.73 | 26.74 | 26.02 | 26.71 | 26.71 | -0.32 (-1.18%) | 241,300 |
20 Jul 2022 | USD | 27.23 | 27.41 | 26.9 | 27.03 | 27.03 | -0.29 (-1.06%) | 195,500 |
19 Jul 2022 | USD | 26.62 | 27.39 | 26.62 | 27.32 | 27.32 | +1 (+3.80%) | 182,000 |
18 Jul 2022 | USD | 26.61 | 26.9 | 26.27 | 26.32 | 26.32 | -0.11 (-0.42%) | 235,200 |
15 Jul 2022 | USD | 26.65 | 26.65 | 25.93 | 26.43 | 26.43 | +0.55 (+2.13%) | 201,700 |
14 Jul 2022 | USD | 25.79 | 26.15 | 25.69 | 25.88 | 25.88 | -0.52 (-1.97%) | 146,400 |
13 Jul 2022 | USD | 26.32 | 26.79 | 26.09 | 26.4 | 26.4 | -0.34 (-1.27%) | 225,500 |
12 Jul 2022 | USD | 25.75 | 26.77 | 25.691 | 26.74 | 26.74 | +0.74 (+2.85%) | 219,200 |
11 Jul 2022 | USD | 26.08 | 26.08 | 25.646 | 26 | 26 | -0.25 (-0.95%) | 181,500 |
8 Jul 2022 | USD | 26.76 | 27.08 | 26.168 | 26.25 | 26.25 | -0.69 (-2.56%) | 274,400 |
7 Jul 2022 | USD | 26.01 | 27.03 | 25.876 | 26.94 | 26.94 | +1.05 (+4.06%) | 336,900 |
6 Jul 2022 | USD | 26.07 | 26.48 | 25.68 | 25.89 | 25.89 | -0.25 (-0.96%) | 188,200 |
5 Jul 2022 | USD | 25.58 | 26.14 | 25.22 | 26.14 | 26.14 | +0.15 (+0.58%) | 303,800 |
1 Jul 2022 | USD | 25.84 | 26.09 | 25.35 | 25.99 | 25.99 | +0.2 (+0.78%) | 398,600 |
30 Jun 2022 | USD | 25.33 | 26 | 25.154 | 25.79 | 25.79 | +0.18 (+0.70%) | 401,700 |
29 Jun 2022 | USD | 26.22 | 26.22 | 25.21 | 25.61 | 25.61 | -0.89 (-3.36%) | 403,200 |
28 Jun 2022 | USD | 27.07 | 27.46 | 26.4 | 26.5 | 26.5 | -0.51 (-1.89%) | 564,100 |
27 Jun 2022 | USD | 26.33 | 27.06 | 26.25 | 27.01 | 27.01 | +0.72 (+2.74%) | 580,100 |
24 Jun 2022 | USD | 26.77 | 27.69 | 26.29 | 26.29 | 26.29 | -0.37 (-1.39%) | 8,958,400 |
23 Jun 2022 | USD | 26.23 | 26.72 | 26.21 | 26.66 | 26.66 | +0.44 (+1.68%) | 597,200 |