Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 23.81 | 24.49 | 23.64 | 24.24 | 24.24 | +1.16 (+5.03%) | 6,409,500 |
10 Aug 2022 | USD | 22.45 | 23.77 | 22.45 | 23.08 | 23.08 | +1.19 (+5.44%) | 6,774,800 |
9 Aug 2022 | USD | 23.61 | 23.63 | 21.72 | 21.89 | 21.89 | -1.91 (-8.03%) | 6,657,600 |
8 Aug 2022 | USD | 23.69 | 24.67 | 23.69 | 23.8 | 23.8 | +0.29 (+1.23%) | 5,747,600 |
5 Aug 2022 | USD | 23.42 | 24.06 | 23.24 | 23.51 | 23.51 | -0.13 (-0.55%) | 4,369,100 |
4 Aug 2022 | USD | 24.92 | 25.06 | 23.63 | 23.64 | 23.64 | -1.36 (-5.44%) | 4,981,800 |
3 Aug 2022 | USD | 24.7 | 25.28 | 24.34 | 25 | 25 | +1.34 (+5.66%) | 5,143,100 |
2 Aug 2022 | USD | 23.51 | 23.94 | 23.18 | 23.66 | 23.66 | -0.08 (-0.34%) | 3,126,400 |
1 Aug 2022 | USD | 23.33 | 24.01 | 22.78 | 23.74 | 23.74 | +0.23 (+0.98%) | 3,466,900 |
29 Jul 2022 | USD | 23.06 | 23.67 | 22.79 | 23.51 | 23.51 | +0.8 (+3.52%) | 3,493,600 |
28 Jul 2022 | USD | 22.46 | 22.98 | 22.1 | 22.71 | 22.71 | +0.26 (+1.16%) | 3,849,600 |
27 Jul 2022 | USD | 22.52 | 22.64 | 21.77 | 22.45 | 22.45 | +0.3 (+1.35%) | 4,366,700 |
26 Jul 2022 | USD | 22.24 | 22.63 | 21.58 | 22.15 | 22.15 | -1.36 (-5.78%) | 5,868,600 |
25 Jul 2022 | USD | 23.71 | 23.96 | 22.8 | 23.51 | 23.51 | -0.03 (-0.13%) | 5,533,600 |
22 Jul 2022 | USD | 24.85 | 25.31 | 23.45 | 23.54 | 23.54 | -0.94 (-3.84%) | 6,416,200 |
21 Jul 2022 | USD | 23.51 | 24.6 | 23.27 | 24.48 | 24.48 | +1.39 (+6.02%) | 5,510,900 |
20 Jul 2022 | USD | 21.96 | 23.12 | 21.59 | 23.09 | 23.09 | +1.19 (+5.43%) | 4,492,600 |
19 Jul 2022 | USD | 21.51 | 21.91 | 21.4 | 21.9 | 21.9 | +0.88 (+4.19%) | 7,597,200 |
18 Jul 2022 | USD | 20.5 | 21.64 | 20.44 | 21.02 | 21.02 | +1.01 (+5.05%) | 4,973,300 |
15 Jul 2022 | USD | 20.02 | 20.44 | 19.86 | 20.01 | 20.01 | +0.16 (+0.81%) | 3,719,500 |
14 Jul 2022 | USD | 20.1 | 20.25 | 19.48 | 19.85 | 19.85 | -0.7 (-3.41%) | 3,656,800 |
13 Jul 2022 | USD | 20.14 | 20.68 | 19.73 | 20.55 | 20.55 | +0.04 (+0.20%) | 3,747,900 |
12 Jul 2022 | USD | 20.05 | 20.96 | 20.01 | 20.51 | 20.51 | +0.24 (+1.18%) | 3,033,100 |
11 Jul 2022 | USD | 20.85 | 20.95 | 20.19 | 20.27 | 20.27 | -0.85 (-4.02%) | 4,804,900 |
8 Jul 2022 | USD | 20.92 | 21.39 | 20.39 | 21.12 | 21.12 | +0.18 (+0.86%) | 3,124,700 |
7 Jul 2022 | USD | 20.09 | 21.03 | 20.08 | 20.94 | 20.94 | +0.66 (+3.25%) | 4,440,800 |
6 Jul 2022 | USD | 20.61 | 20.74 | 20.15 | 20.28 | 20.28 | -0.58 (-2.78%) | 4,062,300 |
5 Jul 2022 | USD | 20.4 | 21.13 | 20.1 | 20.86 | 20.86 | +0.1 (+0.48%) | 4,649,300 |
1 Jul 2022 | USD | 20.3 | 21.06 | 20.05 | 20.76 | 20.76 | -0.37 (-1.75%) | 5,879,800 |
30 Jun 2022 | USD | 21.63 | 21.76 | 20.95 | 21.13 | 21.13 | -1.05 (-4.73%) | 4,551,500 |