Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 30 | 35 | 29.98 | 33.78 | 33.78 | +7.59 (+28.98%) | 1,266,600 |
9 Aug 2022 | USD | 26.32 | 26.35 | 25.57 | 26.19 | 26.19 | -0.18 (-0.68%) | 82,300 |
8 Aug 2022 | USD | 26.85 | 26.97 | 26.21 | 26.37 | 26.37 | -0.43 (-1.60%) | 93,100 |
5 Aug 2022 | USD | 26.29 | 26.91 | 26.16 | 26.8 | 26.8 | +0.18 (+0.68%) | 78,000 |
4 Aug 2022 | USD | 26.27 | 26.63 | 26.27 | 26.62 | 26.62 | +0.37 (+1.41%) | 71,100 |
3 Aug 2022 | USD | 25.85 | 26.38 | 25.66 | 26.25 | 26.25 | +0.69 (+2.70%) | 138,100 |
2 Aug 2022 | USD | 24.96 | 25.72 | 24.96 | 25.56 | 25.56 | +0.5 (+2.00%) | 113,200 |
1 Aug 2022 | USD | 24.88 | 25.39 | 24.5 | 25.06 | 25.06 | -0.06 (-0.24%) | 180,800 |
29 Jul 2022 | USD | 25.27 | 25.36 | 24.75 | 25.12 | 25.12 | -0.21 (-0.83%) | 61,000 |
28 Jul 2022 | USD | 25.17 | 25.55 | 24.75 | 25.33 | 25.33 | +0.19 (+0.76%) | 44,800 |
27 Jul 2022 | USD | 24.93 | 25.28 | 24.78 | 25.14 | 25.14 | +0.49 (+1.99%) | 81,100 |
26 Jul 2022 | USD | 24.4 | 24.68 | 24.2 | 24.65 | 24.65 | +0.23 (+0.94%) | 115,300 |
25 Jul 2022 | USD | 25.23 | 25.23 | 24.38 | 24.42 | 24.42 | -0.74 (-2.94%) | 70,100 |
22 Jul 2022 | USD | 25.69 | 25.8 | 24.75 | 25.16 | 25.16 | -0.39 (-1.53%) | 72,500 |
21 Jul 2022 | USD | 25.59 | 25.6 | 25.24 | 25.55 | 25.55 | -0.04 (-0.16%) | 102,500 |
20 Jul 2022 | USD | 25.53 | 25.92 | 25.35 | 25.59 | 25.59 | +0.2 (+0.79%) | 110,300 |
19 Jul 2022 | USD | 25.01 | 25.63 | 24.77 | 25.39 | 25.39 | +0.76 (+3.09%) | 74,900 |
18 Jul 2022 | USD | 25.34 | 25.49 | 24.55 | 24.63 | 24.63 | -0.76 (-2.99%) | 69,500 |
15 Jul 2022 | USD | 24.95 | 25.45 | 24.75 | 25.39 | 25.39 | +0.74 (+3.00%) | 84,800 |
14 Jul 2022 | USD | 24.66 | 24.88 | 24.22 | 24.65 | 24.65 | -0.31 (-1.24%) | 53,900 |
13 Jul 2022 | USD | 24.57 | 25.17 | 24.36 | 24.96 | 24.96 | -0.03 (-0.12%) | 66,900 |
12 Jul 2022 | USD | 26.01 | 26.07 | 24.63 | 24.99 | 24.99 | -0.81 (-3.14%) | 65,900 |
11 Jul 2022 | USD | 26.55 | 26.61 | 25.66 | 25.8 | 25.8 | -0.9 (-3.37%) | 99,600 |
8 Jul 2022 | USD | 26.48 | 26.86 | 26.17 | 26.7 | 26.7 | +0.13 (+0.49%) | 64,100 |
7 Jul 2022 | USD | 26.79 | 27.43 | 26.45 | 26.57 | 26.57 | -0.08 (-0.30%) | 71,200 |
6 Jul 2022 | USD | 27.25 | 27.25 | 26.6 | 26.65 | 26.65 | -0.39 (-1.44%) | 125,700 |
5 Jul 2022 | USD | 25.3 | 27.08 | 25.26 | 27.04 | 27.04 | +1.35 (+5.25%) | 217,000 |
1 Jul 2022 | USD | 25.4 | 25.88 | 25.22 | 25.69 | 25.69 | +0.11 (+0.43%) | 97,600 |
30 Jun 2022 | USD | 25.31 | 25.7 | 24.86 | 25.58 | 25.58 | +0.03 (+0.12%) | 69,900 |
29 Jun 2022 | USD | 25.27 | 25.58 | 25.13 | 25.55 | 25.55 | +0.22 (+0.87%) | 81,100 |