Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 21.16 | 21.74 | 20.9 | 21.15 | 21.15 | -0.39 (-1.81%) | 61,600 |
8 Aug 2022 | USD | 21.35 | 21.64 | 21.35 | 21.54 | 21.54 | +0.18 (+0.84%) | 22,800 |
5 Aug 2022 | USD | 22.05 | 22.05 | 21.16 | 21.36 | 21.36 | -1.47 (-6.44%) | 15,000 |
4 Aug 2022 | USD | 23.47 | 23.49 | 22.76 | 22.83 | 22.83 | +0.67 (+3.02%) | 36,300 |
3 Aug 2022 | USD | 21.84 | 22.47 | 21.81 | 22.16 | 22.16 | +1.07 (+5.07%) | 11,200 |
2 Aug 2022 | USD | 21.09 | 21.36 | 21.05 | 21.09 | 21.09 | -0.31 (-1.45%) | 42,400 |
1 Aug 2022 | USD | 21.05 | 21.74 | 21.03 | 21.4 | 21.4 | +0.94 (+4.59%) | 25,400 |
29 Jul 2022 | USD | 19.99 | 20.66 | 19.85 | 20.46 | 20.46 | +1.34 (+7.01%) | 73,000 |
28 Jul 2022 | USD | 19.15 | 19.21 | 18.8 | 19.12 | 19.12 | +0.33 (+1.76%) | 34,700 |
27 Jul 2022 | USD | 18.31 | 18.84 | 18.27 | 18.79 | 18.79 | +1.15 (+6.52%) | 62,100 |
26 Jul 2022 | USD | 18.12 | 18.5 | 17.64 | 17.64 | 17.64 | -0.61 (-3.34%) | 68,700 |
25 Jul 2022 | USD | 18.585 | 18.72 | 17.95 | 18.25 | 18.25 | -0.53 (-2.82%) | 29,900 |
22 Jul 2022 | USD | 19.32 | 19.85 | 18.78 | 18.78 | 18.78 | +0.79 (+4.39%) | 16,000 |
21 Jul 2022 | USD | 18.02 | 18.28 | 17.83 | 17.99 | 17.99 | -0.61 (-3.28%) | 140,200 |
20 Jul 2022 | USD | 19.23 | 19.23 | 18.4 | 18.6 | 18.6 | +0.47 (+2.59%) | 90,700 |
19 Jul 2022 | USD | 18.81 | 18.81 | 17.97 | 18.13 | 18.13 | -0.31 (-1.68%) | 242,300 |
18 Jul 2022 | USD | 18.65 | 18.9 | 18.41 | 18.44 | 18.44 | +0.46 (+2.56%) | 123,100 |
15 Jul 2022 | USD | 18.35 | 18.36 | 17.98 | 17.98 | 17.98 | -0.3 (-1.64%) | 17,000 |
14 Jul 2022 | USD | 18.56 | 18.56 | 18.11 | 18.28 | 18.28 | -1.11 (-5.72%) | 27,300 |
13 Jul 2022 | USD | 18.81 | 19.47 | 18.73 | 19.39 | 19.39 | -0.22 (-1.12%) | 35,900 |
12 Jul 2022 | USD | 20.04 | 20.044 | 19.56 | 19.61 | 19.61 | -0.16 (-0.81%) | 68,800 |
11 Jul 2022 | USD | 20.18 | 20.18 | 19.77 | 19.77 | 19.77 | -1.01 (-4.86%) | 54,700 |
8 Jul 2022 | USD | 20.78 | 20.862 | 20.59 | 20.78 | 20.78 | +0.31 (+1.51%) | 29,600 |
7 Jul 2022 | USD | 20 | 20.54 | 20 | 20.47 | 20.47 | +0.77 (+3.91%) | 68,800 |
6 Jul 2022 | USD | 20.19 | 20.19 | 19.51 | 19.7 | 19.7 | +0.14 (+0.72%) | 252,400 |
5 Jul 2022 | USD | 18.695 | 19.56 | 18.67 | 19.56 | 19.56 | -0.4 (-2.00%) | 25,600 |
1 Jul 2022 | USD | 19.51 | 19.97 | 19.31 | 19.96 | 19.96 | +0.66 (+3.42%) | 31,700 |
30 Jun 2022 | USD | 18.67 | 19.4 | 18.45 | 19.3 | 19.3 | -0.3 (-1.53%) | 68,400 |
29 Jun 2022 | USD | 20.38 | 20.52 | 19.556 | 19.6 | 19.6 | -1.71 (-8.02%) | 72,000 |
28 Jun 2022 | USD | 21.48 | 21.6 | 21.03 | 21.31 | 21.31 | +0.03 (+0.14%) | 60,400 |