Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 25 | 25.68 | 24.9 | 25.66 | 25.66 | +1.36 (+5.60%) | 10,031,800 |
27 Jul 2022 | USD | 23.85 | 24.56 | 23.46 | 24.3 | 24.3 | +0.92 (+3.93%) | 2,735,000 |
26 Jul 2022 | USD | 23.94 | 24.2 | 23.35 | 23.38 | 23.38 | -0.63 (-2.62%) | 2,735,200 |
25 Jul 2022 | USD | 23.95 | 24.24 | 23.73 | 24.01 | 24.01 | -0.01 (-0.04%) | 1,073,700 |
22 Jul 2022 | USD | 24.35 | 24.42 | 23.6 | 24.02 | 24.02 | -0.24 (-0.99%) | 1,455,400 |
21 Jul 2022 | USD | 24.16 | 24.26 | 23.91 | 24.26 | 24.26 | -0.22 (-0.90%) | 1,382,800 |
20 Jul 2022 | USD | 24.26 | 24.74 | 24.08 | 24.48 | 24.48 | +0.13 (+0.53%) | 1,654,700 |
19 Jul 2022 | USD | 24.19 | 24.36 | 23.95 | 24.35 | 24.35 | +0.33 (+1.37%) | 1,531,200 |
18 Jul 2022 | USD | 24.61 | 24.82 | 23.88 | 24.02 | 24.02 | -0.51 (-2.08%) | 1,954,100 |
15 Jul 2022 | USD | 24 | 24.55 | 23.57 | 24.53 | 24.53 | +0.76 (+3.20%) | 2,670,200 |
14 Jul 2022 | USD | 23.6 | 23.97 | 23.56 | 23.77 | 23.77 | -0.19 (-0.79%) | 1,561,200 |
13 Jul 2022 | USD | 23.85 | 24.4 | 23.84 | 23.96 | 23.96 | -0.21 (-0.87%) | 1,982,300 |
12 Jul 2022 | USD | 24.74 | 25 | 24.08 | 24.17 | 24.17 | -0.24 (-0.98%) | 2,135,500 |
11 Jul 2022 | USD | 24.6 | 24.69 | 24.22 | 24.41 | 24.41 | -0.49 (-1.97%) | 1,503,000 |
8 Jul 2022 | USD | 24.28 | 25.11 | 24.28 | 24.9 | 24.9 | +1.01 (+4.23%) | 3,011,000 |
7 Jul 2022 | USD | 24.32 | 24.47 | 23.84 | 23.89 | 23.89 | -0.47 (-1.93%) | 1,900,800 |
6 Jul 2022 | USD | 24 | 24.61 | 23.7 | 24.36 | 24.36 | +0.22 (+0.91%) | 2,375,100 |
5 Jul 2022 | USD | 24.01 | 24.4 | 23.42 | 24.14 | 24.14 | -0.41 (-1.67%) | 2,233,900 |
1 Jul 2022 | USD | 23.74 | 24.67 | 23.46 | 24.55 | 24.55 | +0.71 (+2.98%) | 2,768,600 |
30 Jun 2022 | USD | 22.8 | 23.85 | 22.61 | 23.84 | 23.84 | +1.43 (+6.38%) | 5,102,400 |
29 Jun 2022 | USD | 22.5 | 22.6 | 21.91 | 22.41 | 22.41 | -0.41 (-1.80%) | 3,188,000 |
28 Jun 2022 | USD | 23.46 | 23.53 | 22.46 | 22.82 | 22.82 | +0.25 (+1.11%) | 5,149,600 |
27 Jun 2022 | USD | 23.3 | 23.39 | 22.32 | 22.57 | 22.57 | -1.95 (-7.95%) | 8,064,300 |
24 Jun 2022 | USD | 23.84 | 24.69 | 23.62 | 24.52 | 24.52 | +0.69 (+2.90%) | 5,350,000 |
23 Jun 2022 | USD | 23.6 | 23.97 | 23.2 | 23.83 | 23.83 | +0.28 (+1.19%) | 2,611,200 |
22 Jun 2022 | USD | 22.84 | 23.97 | 22.75 | 23.55 | 23.55 | +0.58 (+2.53%) | 3,631,600 |
21 Jun 2022 | USD | 23.04 | 23.49 | 22.2 | 22.97 | 22.97 | +1.69 (+7.94%) | 6,500,800 |
17 Jun 2022 | USD | 20.79 | 21.41 | 20.36 | 21.28 | 21.28 | +0.44 (+2.11%) | 2,809,000 |
16 Jun 2022 | USD | 21.1 | 21.38 | 20.69 | 20.84 | 20.84 | -0.82 (-3.79%) | 2,861,400 |
15 Jun 2022 | USD | 22.1 | 22.23 | 21.4 | 21.66 | 21.66 | -0.31 (-1.41%) | 2,553,300 |