Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 21.86 | 22.035 | 21.631 | 22.01 | 22.01 | +0.07 (+0.32%) | 25,900 |
3 Aug 2022 | USD | 21.65 | 21.96 | 20.882 | 21.94 | 21.94 | +0.44 (+2.05%) | 19,400 |
2 Aug 2022 | USD | 21.05 | 21.55 | 20.886 | 21.5 | 21.5 | +0.51 (+2.43%) | 19,600 |
1 Aug 2022 | USD | 20.96 | 21 | 20.82 | 20.99 | 20.99 | +0.03 (+0.14%) | 13,700 |
29 Jul 2022 | USD | 20.5 | 20.96 | 20.455 | 20.96 | 20.96 | +0.58 (+2.85%) | 34,300 |
28 Jul 2022 | USD | 20.39 | 20.51 | 20.3 | 20.38 | 20.38 | +0.09 (+0.44%) | 5,900 |
27 Jul 2022 | USD | 20.36 | 20.464 | 20.25 | 20.29 | 20.29 | -0.03 (-0.15%) | 7,000 |
26 Jul 2022 | USD | 20.28 | 20.378 | 20.15 | 20.32 | 20.32 | +0.07 (+0.35%) | 10,300 |
25 Jul 2022 | USD | 20.34 | 20.38 | 20.16 | 20.25 | 20.25 | +0.02 (+0.10%) | 15,500 |
22 Jul 2022 | USD | 20.2 | 20.42 | 20.1 | 20.23 | 20.23 | +0.17 (+0.85%) | 20,200 |
21 Jul 2022 | USD | 19.96 | 20.12 | 19.881 | 20.06 | 20.06 | +0.1 (+0.50%) | 6,600 |
20 Jul 2022 | USD | 19.83 | 19.985 | 19.71 | 19.96 | 19.96 | +0.19 (+0.96%) | 13,500 |
19 Jul 2022 | USD | 19.87 | 19.978 | 19.7 | 19.77 | 19.77 | +0.05 (+0.25%) | 12,100 |
18 Jul 2022 | USD | 19.66 | 19.889 | 19.66 | 19.72 | 19.72 | +0.06 (+0.31%) | 6,800 |
15 Jul 2022 | USD | 19.65 | 19.7 | 19.56 | 19.66 | 19.66 | +0.14 (+0.72%) | 17,600 |
14 Jul 2022 | USD | 19.49 | 19.59 | 19.44 | 19.52 | 19.52 | -0.03 (-0.15%) | 5,900 |
13 Jul 2022 | USD | 19.47 | 19.67 | 19.36 | 19.55 | 19.55 | -0.07 (-0.36%) | 17,200 |
12 Jul 2022 | USD | 19.89 | 20.09 | 19.52 | 19.62 | 19.62 | -0.21 (-1.06%) | 20,300 |
11 Jul 2022 | USD | 19.79 | 20.118 | 19.79 | 19.83 | 19.83 | +0.04 (+0.20%) | 9,500 |
8 Jul 2022 | USD | 19.77 | 20.05 | 19.68 | 19.79 | 19.79 | +0.13 (+0.66%) | 159,600 |
7 Jul 2022 | USD | 19.83 | 19.967 | 19.66 | 19.66 | 19.66 | +0.03 (+0.15%) | 6,200 |
6 Jul 2022 | USD | 19.83 | 20.14 | 19.58 | 19.63 | 19.63 | -0.13 (-0.66%) | 22,900 |
5 Jul 2022 | USD | 19.83 | 19.85 | 19.54 | 19.76 | 19.76 | -0.02 (-0.10%) | 17,500 |
1 Jul 2022 | USD | 19.93 | 19.979 | 19.57 | 19.78 | 19.78 | +0.01 (+0.05%) | 11,300 |
30 Jun 2022 | USD | 19.9 | 19.9 | 19.58 | 19.77 | 19.77 | +0.09 (+0.46%) | 10,000 |
29 Jun 2022 | USD | 19.76 | 19.76 | 19.59 | 19.68 | 19.68 | -0.01 (-0.05%) | 15,400 |
28 Jun 2022 | USD | 19.92 | 20.17 | 19.59 | 19.69 | 19.69 | -0.345 (-1.72%) | 13,600 |
27 Jun 2022 | USD | 20.21 | 20.27 | 19.832 | 20.035 | 20.035 | -0.175 (-0.87%) | 10,400 |
24 Jun 2022 | USD | 19.96 | 20.22 | 19.705 | 20.21 | 20.21 | +0.53 (+2.69%) | 26,700 |
23 Jun 2022 | USD | 19.5 | 19.83 | 19.43 | 19.68 | 19.68 | +0.28 (+1.44%) | 44,600 |