Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 22.99 | 23.12 | 22.82 | 22.98 | 22.98 | +0.24 (+1.06%) | 1,400,300 |
10 Aug 2022 | USD | 22.56 | 22.96 | 22.56 | 22.74 | 22.74 | +0.51 (+2.29%) | 1,244,600 |
9 Aug 2022 | USD | 22.37 | 22.4 | 22.08 | 22.23 | 22.23 | -0.15 (-0.67%) | 1,290,200 |
8 Aug 2022 | USD | 22.53 | 22.78 | 22.31 | 22.38 | 22.38 | 0.0 (0.0%) | 1,285,900 |
5 Aug 2022 | USD | 22.31 | 22.55 | 22.24 | 22.38 | 22.38 | +0.07 (+0.31%) | 1,255,900 |
4 Aug 2022 | USD | 22.31 | 22.61 | 22.17 | 22.31 | 22.31 | -0.04 (-0.18%) | 2,784,400 |
3 Aug 2022 | USD | 22.79 | 22.86 | 22.34 | 22.35 | 22.35 | -0.19 (-0.84%) | 2,212,400 |
2 Aug 2022 | USD | 23.12 | 23.37 | 22.51 | 22.54 | 22.54 | +0.19 (+0.85%) | 1,533,300 |
1 Aug 2022 | USD | 22.16 | 22.53 | 22.09 | 22.35 | 22.35 | -0.02 (-0.09%) | 1,082,900 |
29 Jul 2022 | USD | 22.25 | 22.45 | 22.12 | 22.37 | 22.37 | +0.21 (+0.95%) | 1,128,200 |
28 Jul 2022 | USD | 21.96 | 22.21 | 21.81 | 22.16 | 22.16 | +0.24 (+1.09%) | 884,500 |
27 Jul 2022 | USD | 21.76 | 21.96 | 21.57 | 21.92 | 21.92 | +0.36 (+1.67%) | 819,100 |
26 Jul 2022 | USD | 21.73 | 21.82 | 21.51 | 21.56 | 21.56 | -0.2 (-0.92%) | 859,900 |
25 Jul 2022 | USD | 21.53 | 21.85 | 21.42 | 21.76 | 21.76 | +0.37 (+1.73%) | 799,100 |
22 Jul 2022 | USD | 21.4 | 21.64 | 21.25 | 21.39 | 21.39 | +0.11 (+0.52%) | 1,190,200 |
21 Jul 2022 | USD | 21.08 | 21.29 | 20.9 | 21.28 | 21.28 | +0.07 (+0.33%) | 852,400 |
20 Jul 2022 | USD | 21.05 | 21.29 | 20.92 | 21.21 | 21.21 | +0.13 (+0.62%) | 1,341,600 |
19 Jul 2022 | USD | 20.7 | 21.27 | 20.7 | 21.08 | 21.08 | +0.6 (+2.93%) | 1,289,100 |
18 Jul 2022 | USD | 20.7 | 21.03 | 20.42 | 20.48 | 20.48 | -0.43 (-2.06%) | 2,586,200 |
15 Jul 2022 | USD | 20.8 | 21.14 | 20.51 | 20.91 | 20.91 | +0.48 (+2.35%) | 1,453,600 |
14 Jul 2022 | USD | 20.13 | 20.5 | 20.07 | 20.43 | 20.43 | -0.11 (-0.54%) | 1,643,800 |
13 Jul 2022 | USD | 20.3 | 20.62 | 20.23 | 20.54 | 20.54 | +0.05 (+0.24%) | 1,211,000 |
12 Jul 2022 | USD | 20.48 | 20.76 | 20.44 | 20.49 | 20.49 | -0.01 (-0.05%) | 1,136,400 |
11 Jul 2022 | USD | 20.47 | 20.62 | 20.27 | 20.5 | 20.5 | +0.02 (+0.10%) | 1,557,100 |
8 Jul 2022 | USD | 20.27 | 20.53 | 20.17 | 20.48 | 20.48 | +0.31 (+1.54%) | 1,890,800 |
7 Jul 2022 | USD | 20.25 | 20.49 | 20.13 | 20.17 | 20.17 | -0.04 (-0.20%) | 2,306,800 |
6 Jul 2022 | USD | 20.02 | 20.33 | 19.79 | 20.21 | 20.21 | +0.13 (+0.65%) | 2,266,900 |
5 Jul 2022 | USD | 19.66 | 20.08 | 19.48 | 20.08 | 20.08 | +0.01 (+0.05%) | 2,302,500 |
1 Jul 2022 | USD | 19.61 | 20.07 | 19.61 | 20.07 | 20.07 | +0.42 (+2.14%) | 2,465,300 |
30 Jun 2022 | USD | 19.43 | 19.9 | 19.35 | 19.65 | 19.65 | -0.02 (-0.10%) | 2,117,100 |