Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 22.26 | 22.51 | 22.19 | 22.5 | 22.5 | +0.05 (+0.22%) | 1,007,900 |
4 Aug 2022 | USD | 22.47 | 22.54 | 22.31 | 22.45 | 22.45 | -0.02 (-0.09%) | 1,246,800 |
3 Aug 2022 | USD | 22.51 | 22.7 | 22.45 | 22.47 | 22.47 | +0.06 (+0.27%) | 2,424,700 |
2 Aug 2022 | USD | 22.69 | 22.76 | 22.39 | 22.41 | 22.41 | -0.27 (-1.19%) | 1,470,400 |
1 Aug 2022 | USD | 22.79 | 22.83 | 22.6 | 22.68 | 22.68 | -0.18 (-0.79%) | 1,601,000 |
29 Jul 2022 | USD | 22.76 | 22.96 | 22.65 | 22.86 | 22.86 | +0.1 (+0.44%) | 1,347,400 |
28 Jul 2022 | USD | 22.15 | 22.77 | 22.15 | 22.76 | 22.76 | +0.73 (+3.31%) | 1,741,800 |
27 Jul 2022 | USD | 21.95 | 22.07 | 21.77 | 22.03 | 22.03 | +0.13 (+0.59%) | 1,614,600 |
26 Jul 2022 | USD | 21.85 | 22.01 | 21.82 | 21.9 | 21.9 | +0.03 (+0.14%) | 1,387,700 |
25 Jul 2022 | USD | 21.84 | 21.98 | 21.75 | 21.87 | 21.87 | +0.04 (+0.18%) | 1,260,400 |
22 Jul 2022 | USD | 21.79 | 21.96 | 21.66 | 21.83 | 21.83 | +0.13 (+0.60%) | 1,539,400 |
21 Jul 2022 | USD | 21.56 | 21.7 | 21.34 | 21.7 | 21.7 | +0.18 (+0.84%) | 2,187,100 |
20 Jul 2022 | USD | 21.56 | 21.8 | 21.44 | 21.52 | 21.52 | -0.07 (-0.32%) | 1,460,000 |
19 Jul 2022 | USD | 21.25 | 21.61 | 21.22 | 21.59 | 21.59 | +0.54 (+2.57%) | 1,367,900 |
18 Jul 2022 | USD | 21.33 | 21.37 | 20.98 | 21.05 | 21.05 | -0.18 (-0.85%) | 2,135,300 |
15 Jul 2022 | USD | 21.14 | 21.33 | 21.02 | 21.23 | 21.23 | +0.36 (+1.72%) | 1,946,000 |
14 Jul 2022 | USD | 20.72 | 20.96 | 20.67 | 20.87 | 20.87 | -0.19 (-0.90%) | 2,989,000 |
13 Jul 2022 | USD | 20.95 | 21.22 | 20.8 | 21.06 | 21.06 | -0.11 (-0.52%) | 3,609,100 |
12 Jul 2022 | USD | 21.17 | 21.37 | 21 | 21.17 | 21.17 | -0.09 (-0.42%) | 1,826,400 |
11 Jul 2022 | USD | 21.22 | 21.32 | 21.08 | 21.26 | 21.26 | -0.02 (-0.09%) | 1,830,300 |
8 Jul 2022 | USD | 21.35 | 21.44 | 21.19 | 21.28 | 21.28 | -0.12 (-0.56%) | 1,626,900 |
7 Jul 2022 | USD | 21.45 | 21.59 | 21.34 | 21.4 | 21.4 | +0.06 (+0.28%) | 1,720,600 |
6 Jul 2022 | USD | 21.43 | 21.62 | 21.28 | 21.34 | 21.34 | -0.03 (-0.14%) | 5,473,300 |
5 Jul 2022 | USD | 21.23 | 21.37 | 20.88 | 21.37 | 21.37 | -0.09 (-0.42%) | 3,411,100 |
1 Jul 2022 | USD | 21.09 | 21.51 | 21.08 | 21.46 | 21.46 | +0.37 (+1.75%) | 1,884,000 |
30 Jun 2022 | USD | 20.99 | 21.35 | 20.84 | 21.09 | 21.09 | -0.05 (-0.24%) | 2,594,200 |
29 Jun 2022 | USD | 21.14 | 21.16 | 20.89 | 21.14 | 21.14 | -0.13 (-0.61%) | 1,827,000 |
28 Jun 2022 | USD | 21.63 | 21.8 | 21.23 | 21.27 | 21.27 | -0.25 (-1.16%) | 3,029,700 |
27 Jun 2022 | USD | 21.55 | 21.75 | 21.4 | 21.52 | 21.52 | -0.04 (-0.19%) | 2,264,300 |
24 Jun 2022 | USD | 21.27 | 21.57 | 21.2 | 21.56 | 21.56 | +0.46 (+2.18%) | 2,035,800 |