Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 25.6 | 25.87 | 25.34 | 25.39 | 25.39 | -0.26 (-1.01%) | 2,354,900 |
10 Aug 2022 | USD | 25.64 | 25.81 | 25.43 | 25.65 | 25.65 | +0.71 (+2.85%) | 2,161,000 |
9 Aug 2022 | USD | 24.76 | 24.97 | 24.63 | 24.94 | 24.94 | +0.12 (+0.48%) | 2,082,300 |
8 Aug 2022 | USD | 24.87 | 25.13 | 24.67 | 24.82 | 24.82 | +0.34 (+1.39%) | 2,374,300 |
5 Aug 2022 | USD | 23.97 | 24.65 | 23.8 | 24.48 | 24.48 | +0.34 (+1.41%) | 1,736,600 |
4 Aug 2022 | USD | 24.01 | 24.39 | 23.88 | 24.14 | 24.14 | +0.14 (+0.58%) | 1,896,000 |
3 Aug 2022 | USD | 23.96 | 24.12 | 23.8 | 24 | 24 | +0.46 (+1.95%) | 1,577,100 |
2 Aug 2022 | USD | 23.98 | 23.99 | 23.5 | 23.54 | 23.54 | -0.7 (-2.89%) | 2,034,400 |
1 Aug 2022 | USD | 24.37 | 24.47 | 24.05 | 24.24 | 24.24 | -0.35 (-1.42%) | 2,087,400 |
29 Jul 2022 | USD | 24.26 | 24.67 | 24.1 | 24.59 | 24.59 | +1.07 (+4.55%) | 4,299,700 |
28 Jul 2022 | USD | 23.57 | 23.89 | 23.13 | 23.52 | 23.52 | -0.05 (-0.21%) | 2,380,200 |
27 Jul 2022 | USD | 23.08 | 23.63 | 22.89 | 23.57 | 23.57 | +0.67 (+2.93%) | 2,319,200 |
26 Jul 2022 | USD | 23.25 | 23.37 | 22.77 | 22.9 | 22.9 | -0.84 (-3.54%) | 3,414,100 |
25 Jul 2022 | USD | 23.6 | 23.98 | 23.45 | 23.74 | 23.74 | +0.7 (+3.04%) | 2,932,300 |
22 Jul 2022 | USD | 23.62 | 23.68 | 22.95 | 23.04 | 23.04 | -0.52 (-2.21%) | 3,055,900 |
21 Jul 2022 | USD | 23.34 | 23.57 | 23.13 | 23.56 | 23.56 | +0.3 (+1.29%) | 2,413,500 |
20 Jul 2022 | USD | 23.36 | 23.56 | 23.01 | 23.26 | 23.26 | -0.24 (-1.02%) | 3,171,700 |
19 Jul 2022 | USD | 22.68 | 23.54 | 22.56 | 23.5 | 23.5 | +1.34 (+6.05%) | 5,193,600 |
18 Jul 2022 | USD | 22.23 | 22.52 | 22.02 | 22.16 | 22.16 | +0.34 (+1.56%) | 3,416,400 |
15 Jul 2022 | USD | 21.46 | 21.82 | 21.18 | 21.82 | 21.82 | +0.4 (+1.87%) | 2,482,200 |
14 Jul 2022 | USD | 21.21 | 21.5 | 20.97 | 21.42 | 21.42 | -0.77 (-3.47%) | 2,496,100 |
13 Jul 2022 | USD | 21.82 | 22.35 | 21.55 | 22.19 | 22.19 | +0.18 (+0.82%) | 2,132,500 |
12 Jul 2022 | USD | 21.59 | 22.37 | 21.55 | 22.01 | 22.01 | +0.32 (+1.48%) | 2,386,100 |
11 Jul 2022 | USD | 21.5 | 21.84 | 21.35 | 21.69 | 21.69 | -0.44 (-1.99%) | 2,468,500 |
8 Jul 2022 | USD | 22.32 | 22.4 | 21.87 | 22.13 | 22.13 | -0.06 (-0.27%) | 3,031,300 |
7 Jul 2022 | USD | 22.19 | 22.5 | 22.07 | 22.19 | 22.19 | +0.68 (+3.16%) | 2,949,800 |
6 Jul 2022 | USD | 21.21 | 21.59 | 20.86 | 21.51 | 21.51 | -0.35 (-1.60%) | 4,641,800 |
5 Jul 2022 | USD | 21.5 | 21.86 | 21.25 | 21.86 | 21.86 | -1.03 (-4.50%) | 3,378,700 |
1 Jul 2022 | USD | 22.57 | 22.91 | 21.93 | 22.89 | 22.89 | +0.29 (+1.28%) | 2,957,200 |
30 Jun 2022 | USD | 22.19 | 22.94 | 21.89 | 22.6 | 22.6 | -0.91 (-3.87%) | 4,422,200 |