Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 31.63 | 32.52 | 31.59 | 31.85 | 31.85 | +0.57 (+1.82%) | 222,700 |
10 Aug 2022 | USD | 31.33 | 31.65 | 31.24 | 31.28 | 31.28 | +0.68 (+2.22%) | 278,800 |
9 Aug 2022 | USD | 31.22 | 31.41 | 30.42 | 30.6 | 30.6 | -0.75 (-2.39%) | 411,600 |
8 Aug 2022 | USD | 31.22 | 32.24 | 31.22 | 31.35 | 31.35 | +0.45 (+1.46%) | 397,300 |
5 Aug 2022 | USD | 30.58 | 31.01 | 30.41 | 30.9 | 30.9 | -0.3 (-0.96%) | 306,700 |
4 Aug 2022 | USD | 30.96 | 31.47 | 30.78 | 31.2 | 31.2 | +0.06 (+0.19%) | 376,000 |
3 Aug 2022 | USD | 30.61 | 31.37 | 30.4 | 31.14 | 31.14 | +0.6 (+1.96%) | 527,800 |
2 Aug 2022 | USD | 30.52 | 30.85 | 30.2 | 30.54 | 30.54 | -0.09 (-0.29%) | 489,800 |
1 Aug 2022 | USD | 29.73 | 30.68 | 29.21 | 30.63 | 30.63 | +0.52 (+1.73%) | 389,300 |
29 Jul 2022 | USD | 29.76 | 30.47 | 29.26 | 30.11 | 30.11 | +0.43 (+1.45%) | 482,500 |
28 Jul 2022 | USD | 29.17 | 29.74 | 28.91 | 29.68 | 29.68 | +0.73 (+2.52%) | 407,900 |
27 Jul 2022 | USD | 28.28 | 29.02 | 28.28 | 28.95 | 28.95 | +0.65 (+2.30%) | 335,300 |
26 Jul 2022 | USD | 27.99 | 28.41 | 27.99 | 28.3 | 28.3 | +0.03 (+0.11%) | 325,400 |
25 Jul 2022 | USD | 28.55 | 28.66 | 27.91 | 28.27 | 28.27 | -0.11 (-0.39%) | 305,700 |
22 Jul 2022 | USD | 29.05 | 29.25 | 27.97 | 28.38 | 28.38 | -0.57 (-1.97%) | 451,000 |
21 Jul 2022 | USD | 28.63 | 28.96 | 28.38 | 28.95 | 28.95 | +0.34 (+1.19%) | 335,100 |
20 Jul 2022 | USD | 28.45 | 28.74 | 28 | 28.61 | 28.61 | +0.1 (+0.35%) | 696,800 |
19 Jul 2022 | USD | 27.61 | 28.68 | 27.59 | 28.51 | 28.51 | +1.37 (+5.05%) | 295,800 |
18 Jul 2022 | USD | 27.86 | 28.13 | 27.08 | 27.14 | 27.14 | -0.18 (-0.66%) | 305,000 |
15 Jul 2022 | USD | 27.71 | 27.86 | 26.95 | 27.32 | 27.32 | +0.35 (+1.30%) | 476,700 |
14 Jul 2022 | USD | 27.02 | 27.34 | 26.53 | 26.97 | 26.97 | -0.52 (-1.89%) | 391,800 |
13 Jul 2022 | USD | 27.16 | 27.7 | 26.89 | 27.49 | 27.49 | -0.26 (-0.94%) | 358,000 |
12 Jul 2022 | USD | 27.17 | 28.17 | 27.17 | 27.75 | 27.75 | +0.47 (+1.72%) | 505,400 |
11 Jul 2022 | USD | 27.49 | 28.11 | 27 | 27.28 | 27.28 | -0.32 (-1.16%) | 238,100 |
8 Jul 2022 | USD | 27.44 | 28.29 | 27.04 | 27.6 | 27.6 | +0.11 (+0.40%) | 399,700 |
7 Jul 2022 | USD | 27.5 | 27.72 | 27.19 | 27.49 | 27.49 | +0.35 (+1.29%) | 331,900 |
6 Jul 2022 | USD | 27.22 | 27.81 | 26.74 | 27.14 | 27.14 | -0.08 (-0.29%) | 626,200 |
5 Jul 2022 | USD | 25.84 | 27.26 | 25.39 | 27.22 | 27.22 | +0.81 (+3.07%) | 807,400 |
1 Jul 2022 | USD | 26.05 | 26.72 | 25.63 | 26.41 | 26.41 | +0.14 (+0.53%) | 856,400 |
30 Jun 2022 | USD | 28.45 | 28.63 | 25.63 | 26.27 | 26.27 | -1.73 (-6.18%) | 1,168,000 |