Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 21.52 | 21.595 | 21.41 | 21.51 | 21.51 | -0.33 (-1.51%) | 185,800 |
4 Aug 2022 | USD | 21.821 | 21.84 | 21.67 | 21.84 | 21.84 | +0.09 (+0.41%) | 162,100 |
3 Aug 2022 | USD | 21.54 | 21.75 | 21.48 | 21.75 | 21.75 | +0.17 (+0.79%) | 263,865 |
2 Aug 2022 | USD | 21.89 | 21.97 | 21.58 | 21.58 | 21.58 | -0.34 (-1.55%) | 77,800 |
1 Aug 2022 | USD | 21.78 | 21.97 | 21.551 | 21.92 | 21.92 | +0.1 (+0.46%) | 207,400 |
29 Jul 2022 | USD | 21.78 | 21.88 | 21.762 | 21.82 | 21.82 | 0.0 (0.0%) | 97,400 |
28 Jul 2022 | USD | 21.69 | 21.84 | 21.69 | 21.82 | 21.82 | +0.32 (+1.49%) | 370,300 |
27 Jul 2022 | USD | 21.55 | 21.689 | 21.5 | 21.5 | 21.5 | -0.03 (-0.14%) | 146,000 |
26 Jul 2022 | USD | 21.65 | 21.699 | 21.47 | 21.53 | 21.53 | +0.09 (+0.42%) | 368,700 |
25 Jul 2022 | USD | 21.54 | 21.58 | 21.44 | 21.44 | 21.44 | -0.16 (-0.74%) | 122,500 |
22 Jul 2022 | USD | 21.48 | 21.67 | 21.48 | 21.6 | 21.6 | +0.25 (+1.17%) | 443,900 |
21 Jul 2022 | USD | 21.22 | 21.379 | 21.186 | 21.35 | 21.35 | -0.03 (-0.14%) | 91,800 |
20 Jul 2022 | USD | 21.43 | 21.484 | 21.32 | 21.38 | 21.38 | -0.01 (-0.05%) | 168,400 |
19 Jul 2022 | USD | 21.49 | 21.508 | 21.37 | 21.39 | 21.39 | -0.08 (-0.37%) | 101,600 |
18 Jul 2022 | USD | 21.48 | 21.503 | 21.38 | 21.47 | 21.47 | -0.09 (-0.42%) | 230,500 |
15 Jul 2022 | USD | 21.59 | 21.6 | 21.48 | 21.56 | 21.56 | +0.03 (+0.14%) | 197,000 |
14 Jul 2022 | USD | 21.47 | 21.538 | 21.36 | 21.53 | 21.53 | -0.06 (-0.28%) | 432,200 |
13 Jul 2022 | USD | 21.37 | 21.625 | 21.36 | 21.59 | 21.59 | +0.06 (+0.28%) | 318,800 |
12 Jul 2022 | USD | 21.45 | 21.61 | 21.45 | 21.53 | 21.53 | +0.11 (+0.51%) | 307,500 |
11 Jul 2022 | USD | 21.36 | 21.47 | 21.36 | 21.42 | 21.42 | +0.11 (+0.52%) | 123,600 |
8 Jul 2022 | USD | 21.37 | 21.4 | 21.25 | 21.31 | 21.31 | -0.11 (-0.51%) | 499,000 |
7 Jul 2022 | USD | 21.54 | 21.58 | 21.195 | 21.42 | 21.42 | -0.12 (-0.56%) | 285,000 |
6 Jul 2022 | USD | 21.7 | 21.81 | 21.245 | 21.54 | 21.54 | -0.2 (-0.92%) | 315,100 |
5 Jul 2022 | USD | 21.75 | 21.816 | 21.69 | 21.74 | 21.74 | +0.06 (+0.28%) | 785,200 |
1 Jul 2022 | USD | 21.57 | 21.81 | 21.57 | 21.68 | 21.68 | +0.18 (+0.84%) | 535,600 |
30 Jun 2022 | USD | 21.41 | 21.57 | 21.4 | 21.5 | 21.5 | +0.11 (+0.51%) | 313,200 |
29 Jun 2022 | USD | 21.36 | 21.41 | 21.32 | 21.39 | 21.39 | +0.06 (+0.28%) | 406,500 |
28 Jun 2022 | USD | 21.51 | 21.51 | 21.29 | 21.33 | 21.33 | -0.145 (-0.68%) | 638,900 |
27 Jun 2022 | USD | 21.58 | 21.63 | 21.45 | 21.475 | 21.475 | -0.045 (-0.21%) | 122,800 |
24 Jun 2022 | USD | 21.49 | 21.685 | 21.49 | 21.52 | 21.52 | +0.06 (+0.28%) | 153,900 |