Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 24.29 | 24.74 | 24.01 | 24.69 | 24.69 | +0.26 (+1.06%) | 813,600 |
3 Aug 2022 | USD | 24.05 | 24.89 | 23.75 | 24.43 | 24.43 | +0.6 (+2.52%) | 976,100 |
2 Aug 2022 | USD | 23.78 | 24.3 | 23.46 | 23.83 | 23.83 | -0.11 (-0.46%) | 660,100 |
1 Aug 2022 | USD | 23.75 | 24.45 | 23.3 | 23.94 | 23.94 | +0.13 (+0.55%) | 1,249,200 |
29 Jul 2022 | USD | 23.08 | 23.86 | 22.52 | 23.81 | 23.81 | +0.53 (+2.28%) | 1,118,800 |
28 Jul 2022 | USD | 23.24 | 23.45 | 22.26 | 23.28 | 23.28 | +0.07 (+0.30%) | 1,067,800 |
27 Jul 2022 | USD | 22 | 23.4 | 21.87 | 23.21 | 23.21 | +1.44 (+6.61%) | 1,117,200 |
26 Jul 2022 | USD | 21.69 | 22.11 | 21.46 | 21.77 | 21.77 | -0.02 (-0.09%) | 566,700 |
25 Jul 2022 | USD | 21.94 | 21.99 | 21.28 | 21.79 | 21.79 | +0.1 (+0.46%) | 493,400 |
22 Jul 2022 | USD | 22.34 | 22.36 | 21.27 | 21.69 | 21.69 | -0.65 (-2.91%) | 792,800 |
21 Jul 2022 | USD | 21.43 | 22.35 | 21.26 | 22.34 | 22.34 | +0.78 (+3.62%) | 891,200 |
20 Jul 2022 | USD | 20.67 | 21.82 | 20.66 | 21.56 | 21.56 | +0.92 (+4.46%) | 1,218,700 |
19 Jul 2022 | USD | 19.72 | 20.68 | 19.67 | 20.64 | 20.64 | +1.15 (+5.90%) | 823,700 |
18 Jul 2022 | USD | 19.51 | 19.92 | 19.25 | 19.49 | 19.49 | +0.21 (+1.09%) | 629,700 |
15 Jul 2022 | USD | 19.31 | 19.33 | 18.7 | 19.28 | 19.28 | +0.37 (+1.96%) | 448,200 |
14 Jul 2022 | USD | 18.84 | 19.3 | 18.19 | 18.91 | 18.91 | -0.11 (-0.58%) | 369,500 |
13 Jul 2022 | USD | 18.41 | 19.07 | 18.27 | 19.02 | 19.02 | +0.3 (+1.60%) | 437,600 |
12 Jul 2022 | USD | 18.35 | 19.02 | 18.21 | 18.72 | 18.72 | +0.42 (+2.30%) | 597,900 |
11 Jul 2022 | USD | 18.5 | 18.68 | 18.24 | 18.3 | 18.3 | -0.44 (-2.35%) | 343,500 |
8 Jul 2022 | USD | 18.13 | 18.78 | 18.06 | 18.74 | 18.74 | +0.46 (+2.52%) | 507,200 |
7 Jul 2022 | USD | 17.84 | 18.57 | 17.84 | 18.28 | 18.28 | +0.67 (+3.80%) | 551,500 |
6 Jul 2022 | USD | 17.72 | 17.97 | 17.22 | 17.61 | 17.61 | -0.12 (-0.68%) | 490,700 |
5 Jul 2022 | USD | 17.7 | 18.05 | 17.28 | 17.73 | 17.73 | -0.36 (-1.99%) | 871,200 |
1 Jul 2022 | USD | 19.08 | 19.27 | 17.6 | 18.09 | 18.09 | -1.39 (-7.14%) | 1,346,900 |
30 Jun 2022 | USD | 18.86 | 19.73 | 18.43 | 19.48 | 19.48 | +0.37 (+1.94%) | 907,200 |
29 Jun 2022 | USD | 19.1 | 19.11 | 18.32 | 19.11 | 19.11 | -0.23 (-1.19%) | 1,157,600 |
28 Jun 2022 | USD | 21.75 | 21.75 | 19.13 | 19.34 | 19.34 | -2.06 (-9.63%) | 1,997,400 |
27 Jun 2022 | USD | 20.65 | 21.8 | 20.36 | 21.4 | 21.4 | +1.06 (+5.21%) | 2,401,700 |
24 Jun 2022 | USD | 19.42 | 20.43 | 19.15 | 20.34 | 20.34 | +1.26 (+6.60%) | 2,287,000 |
23 Jun 2022 | USD | 20.08 | 20.15 | 18.89 | 19.08 | 19.08 | -0.68 (-3.44%) | 835,400 |