Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 28.5 | 28.6 | 27.67 | 27.73 | 27.73 | -0.67 (-2.36%) | 257,200 |
3 Aug 2022 | USD | 27.75 | 28.62 | 27.75 | 28.4 | 28.4 | +1.04 (+3.80%) | 433,100 |
2 Aug 2022 | USD | 27.34 | 27.98 | 27.03 | 27.36 | 27.36 | +0.1 (+0.37%) | 265,100 |
1 Aug 2022 | USD | 27.11 | 27.5 | 27.04 | 27.26 | 27.26 | -0.21 (-0.76%) | 252,700 |
29 Jul 2022 | USD | 27.25 | 27.63 | 27.25 | 27.47 | 27.47 | +0.13 (+0.48%) | 154,300 |
28 Jul 2022 | USD | 27.35 | 27.84 | 27.13 | 27.34 | 27.34 | +0.32 (+1.18%) | 205,700 |
27 Jul 2022 | USD | 26.8 | 27.24 | 26.79 | 27.02 | 27.02 | +0.42 (+1.58%) | 251,900 |
26 Jul 2022 | USD | 26.85 | 27.08 | 26.54 | 26.6 | 26.6 | -0.36 (-1.34%) | 310,000 |
25 Jul 2022 | USD | 26.79 | 27.21 | 26.79 | 26.96 | 26.96 | +0.47 (+1.77%) | 285,600 |
22 Jul 2022 | USD | 26.98 | 27.03 | 26.27 | 26.49 | 26.49 | -0.27 (-1.01%) | 251,900 |
21 Jul 2022 | USD | 27.05 | 27.58 | 26.14 | 26.76 | 26.76 | -0.23 (-0.85%) | 233,200 |
20 Jul 2022 | USD | 26.8 | 27.18 | 26.74 | 26.99 | 26.99 | -0.05 (-0.18%) | 356,500 |
19 Jul 2022 | USD | 26.57 | 27.3 | 26.42 | 27.04 | 27.04 | +0.73 (+2.77%) | 247,600 |
18 Jul 2022 | USD | 26.13 | 26.61 | 26.13 | 26.31 | 26.31 | +0.5 (+1.94%) | 171,500 |
15 Jul 2022 | USD | 25.33 | 25.92 | 25.16 | 25.81 | 25.81 | +0.96 (+3.86%) | 216,200 |
14 Jul 2022 | USD | 24.78 | 24.88 | 24.39 | 24.85 | 24.85 | -0.46 (-1.82%) | 153,900 |
13 Jul 2022 | USD | 25.53 | 25.61 | 25.18 | 25.31 | 25.31 | -0.48 (-1.86%) | 137,500 |
12 Jul 2022 | USD | 25.5 | 26.18 | 25.5 | 25.79 | 25.79 | -0.01 (-0.04%) | 165,600 |
11 Jul 2022 | USD | 25.57 | 25.86 | 25.53 | 25.8 | 25.8 | -0.07 (-0.27%) | 204,400 |
8 Jul 2022 | USD | 25.92 | 25.97 | 25.44 | 25.87 | 25.87 | +0.16 (+0.62%) | 157,800 |
7 Jul 2022 | USD | 25.68 | 25.98 | 25.68 | 25.71 | 25.71 | +0.4 (+1.58%) | 147,800 |
6 Jul 2022 | USD | 25.46 | 25.76 | 25 | 25.31 | 25.31 | -0.38 (-1.48%) | 355,900 |
5 Jul 2022 | USD | 25.29 | 25.76 | 24.94 | 25.69 | 25.69 | -0.05 (-0.19%) | 397,700 |
1 Jul 2022 | USD | 25.35 | 25.84 | 25.28 | 25.74 | 25.74 | +0.34 (+1.34%) | 307,100 |
30 Jun 2022 | USD | 25.05 | 25.48 | 24.76 | 25.4 | 25.4 | -0.12 (-0.47%) | 338,800 |
29 Jun 2022 | USD | 26.29 | 26.29 | 25.5 | 25.52 | 25.52 | -0.75 (-2.85%) | 286,000 |
28 Jun 2022 | USD | 26.48 | 26.66 | 26.18 | 26.27 | 26.27 | +0.16 (+0.61%) | 299,900 |
27 Jun 2022 | USD | 26.78 | 26.91 | 26.03 | 26.11 | 26.11 | -0.53 (-1.99%) | 350,100 |
24 Jun 2022 | USD | 25.82 | 26.67 | 25.82 | 26.64 | 26.64 | +0.95 (+3.70%) | 543,500 |
23 Jun 2022 | USD | 26.42 | 26.47 | 25.69 | 25.69 | 25.69 | -0.92 (-3.46%) | 235,700 |