Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 24.83 | 27.43 | 24.83 | 26.85 | 26.85 | +0.5 (+1.90%) | 944,700 |
3 Aug 2022 | USD | 25.94 | 27.475 | 25.93 | 26.35 | 26.35 | +1.01 (+3.99%) | 551,700 |
2 Aug 2022 | USD | 24.46 | 25.9 | 24.46 | 25.34 | 25.34 | +0.47 (+1.89%) | 495,800 |
1 Aug 2022 | USD | 26.2 | 26.53 | 24.53 | 24.87 | 24.87 | -1.72 (-6.47%) | 650,300 |
29 Jul 2022 | USD | 26.66 | 26.68 | 26.005 | 26.59 | 26.59 | -0.46 (-1.70%) | 434,400 |
28 Jul 2022 | USD | 27.45 | 27.45 | 25.96 | 27.05 | 27.05 | -0.02 (-0.07%) | 374,500 |
27 Jul 2022 | USD | 26.71 | 27.11 | 25.99 | 27.07 | 27.07 | +0.63 (+2.38%) | 469,800 |
26 Jul 2022 | USD | 25.91 | 27.04 | 25.49 | 26.44 | 26.44 | +0.25 (+0.95%) | 522,400 |
25 Jul 2022 | USD | 26.73 | 26.73 | 25.79 | 26.19 | 26.19 | -0.65 (-2.42%) | 470,700 |
22 Jul 2022 | USD | 28.39 | 28.88 | 26.65 | 26.84 | 26.84 | -1.79 (-6.25%) | 699,500 |
21 Jul 2022 | USD | 29.08 | 29.46 | 28.51 | 28.63 | 28.63 | -0.3 (-1.04%) | 535,900 |
20 Jul 2022 | USD | 28.8 | 29.855 | 28.4 | 28.93 | 28.93 | +0.25 (+0.87%) | 533,600 |
19 Jul 2022 | USD | 28.22 | 28.98 | 27.61 | 28.68 | 28.68 | +0.94 (+3.39%) | 721,000 |
18 Jul 2022 | USD | 29.37 | 29.65 | 27.48 | 27.74 | 27.74 | -1.3 (-4.48%) | 796,400 |
15 Jul 2022 | USD | 30.02 | 30.36 | 28.7 | 29.04 | 29.04 | -0.5 (-1.69%) | 653,900 |
14 Jul 2022 | USD | 29.88 | 30.28 | 29.01 | 29.54 | 29.54 | -0.53 (-1.76%) | 485,400 |
13 Jul 2022 | USD | 27.16 | 30.57 | 27.16 | 30.07 | 30.07 | +2.11 (+7.55%) | 758,300 |
12 Jul 2022 | USD | 27.41 | 28.04 | 26.35 | 27.96 | 27.96 | +0.58 (+2.12%) | 697,500 |
11 Jul 2022 | USD | 28.66 | 29.05 | 27.05 | 27.38 | 27.38 | -1.4 (-4.86%) | 674,400 |
8 Jul 2022 | USD | 27.82 | 28.94 | 27.655 | 28.78 | 28.78 | +0.06 (+0.21%) | 502,900 |
7 Jul 2022 | USD | 28.91 | 29.99 | 28.41 | 28.72 | 28.72 | +0.15 (+0.53%) | 854,400 |
6 Jul 2022 | USD | 28.36 | 29.61 | 28.3 | 28.57 | 28.57 | -0.02 (-0.07%) | 992,500 |
5 Jul 2022 | USD | 25.93 | 28.61 | 25.93 | 28.59 | 28.59 | +2.09 (+7.89%) | 956,100 |
1 Jul 2022 | USD | 25.52 | 26.58 | 25.25 | 26.5 | 26.5 | +1.16 (+4.58%) | 555,800 |
30 Jun 2022 | USD | 23.84 | 25.43 | 23.65 | 25.34 | 25.34 | +0.93 (+3.81%) | 889,000 |
29 Jun 2022 | USD | 24.61 | 24.61 | 23.82 | 24.41 | 24.41 | -0.01 (-0.04%) | 451,700 |
28 Jun 2022 | USD | 25.45 | 25.66 | 23.88 | 24.42 | 24.42 | -0.89 (-3.52%) | 518,200 |
27 Jun 2022 | USD | 25.77 | 25.81 | 24.53 | 25.31 | 25.31 | -0.24 (-0.94%) | 601,500 |
24 Jun 2022 | USD | 25 | 26.085 | 23.93 | 25.55 | 25.55 | +0.57 (+2.28%) | 1,867,300 |
23 Jun 2022 | USD | 23.92 | 24.98 | 23.68 | 24.98 | 24.98 | +1.46 (+6.21%) | 888,200 |