Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 20.45 | 20.45 | 20.245 | 20.42 | 20.42 | -0.26 (-1.26%) | 100,900 |
4 Aug 2022 | USD | 20.65 | 20.75 | 20.57 | 20.68 | 20.68 | +0.03 (+0.15%) | 358,600 |
3 Aug 2022 | USD | 20.52 | 20.69 | 20.36 | 20.65 | 20.65 | +0.2 (+0.98%) | 101,600 |
2 Aug 2022 | USD | 20.77 | 20.81 | 20.39 | 20.45 | 20.45 | -0.37 (-1.78%) | 154,000 |
1 Aug 2022 | USD | 20.71 | 20.86 | 20.66 | 20.82 | 20.82 | +0.05 (+0.24%) | 88,100 |
29 Jul 2022 | USD | 20.5 | 20.855 | 20.49 | 20.77 | 20.77 | +0.26 (+1.27%) | 72,500 |
28 Jul 2022 | USD | 20.3 | 20.56 | 20.3 | 20.51 | 20.51 | +0.26 (+1.28%) | 130,900 |
27 Jul 2022 | USD | 20.09 | 20.29 | 20.09 | 20.25 | 20.25 | +0.259 (+1.30%) | 181,000 |
26 Jul 2022 | USD | 20.19 | 20.2 | 19.97 | 19.991 | 19.991 | -0.009 (-0.05%) | 13,900 |
25 Jul 2022 | USD | 19.97 | 20.04 | 19.93 | 20 | 20 | -0.04 (-0.20%) | 96,300 |
22 Jul 2022 | USD | 20 | 20.16 | 19.95 | 20.04 | 20.04 | +0.18 (+0.91%) | 342,300 |
21 Jul 2022 | USD | 19.61 | 19.87 | 19.568 | 19.86 | 19.86 | +0.23 (+1.17%) | 176,800 |
20 Jul 2022 | USD | 19.65 | 19.7 | 19.51 | 19.63 | 19.63 | +0.05 (+0.26%) | 646,500 |
19 Jul 2022 | USD | 19.59 | 19.623 | 19.51 | 19.58 | 19.58 | +0.15 (+0.77%) | 140,800 |
18 Jul 2022 | USD | 19.51 | 19.6 | 19.43 | 19.43 | 19.43 | -0.08 (-0.41%) | 148,900 |
15 Jul 2022 | USD | 19.445 | 19.56 | 19.36 | 19.51 | 19.51 | +0.145 (+0.75%) | 72,500 |
14 Jul 2022 | USD | 19.24 | 19.39 | 19.17 | 19.365 | 19.365 | -0.165 (-0.84%) | 595,500 |
13 Jul 2022 | USD | 19.2 | 19.589 | 19.2 | 19.53 | 19.53 | +0.13 (+0.67%) | 68,600 |
12 Jul 2022 | USD | 19.35 | 19.505 | 19.34 | 19.4 | 19.4 | +0.05 (+0.26%) | 198,000 |
11 Jul 2022 | USD | 19.39 | 19.46 | 19.34 | 19.35 | 19.35 | -0.05 (-0.26%) | 150,200 |
8 Jul 2022 | USD | 19.49 | 19.54 | 19.34 | 19.4 | 19.4 | -0.1 (-0.51%) | 45,900 |
7 Jul 2022 | USD | 19.62 | 19.69 | 19.5 | 19.5 | 19.5 | +0.06 (+0.31%) | 437,500 |
6 Jul 2022 | USD | 19.73 | 19.73 | 19.33 | 19.44 | 19.44 | -0.3 (-1.52%) | 198,600 |
5 Jul 2022 | USD | 19.68 | 19.74 | 19.57 | 19.74 | 19.74 | -0.04 (-0.20%) | 65,800 |
1 Jul 2022 | USD | 19.76 | 19.91 | 19.64 | 19.78 | 19.78 | +0.25 (+1.28%) | 226,900 |
30 Jun 2022 | USD | 19.75 | 19.8 | 19.51 | 19.53 | 19.53 | -0.13 (-0.66%) | 115,600 |
29 Jun 2022 | USD | 19.77 | 19.86 | 19.6 | 19.66 | 19.66 | 0.0 (0.0%) | 95,400 |
28 Jun 2022 | USD | 19.9 | 19.9 | 19.65 | 19.66 | 19.66 | -0.14 (-0.71%) | 83,000 |
27 Jun 2022 | USD | 19.92 | 19.93 | 19.78 | 19.8 | 19.8 | -0.4 (-1.98%) | 67,500 |
24 Jun 2022 | USD | 20.09 | 20.26 | 20.09 | 20.2 | 20.2 | +0.15 (+0.75%) | 261,978 |