Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 18.97 | 19.05 | 18.76 | 18.8 | 18.8 | -0.37 (-1.93%) | 1,580,400 |
3 Aug 2022 | USD | 18.8 | 19.18 | 18.8 | 19.17 | 19.17 | +0.37 (+1.97%) | 833,600 |
2 Aug 2022 | USD | 18.71 | 18.82 | 18.62 | 18.8 | 18.8 | +0.05 (+0.27%) | 989,700 |
1 Aug 2022 | USD | 18.83 | 18.86 | 18.66 | 18.75 | 18.75 | -0.12 (-0.64%) | 1,064,000 |
29 Jul 2022 | USD | 18.88 | 18.94 | 18.77 | 18.87 | 18.87 | -0.01 (-0.05%) | 632,200 |
28 Jul 2022 | USD | 18.78 | 18.89 | 18.77 | 18.88 | 18.88 | +0.08 (+0.43%) | 1,016,800 |
27 Jul 2022 | USD | 18.83 | 18.92 | 18.76 | 18.8 | 18.8 | -0.01 (-0.05%) | 1,505,900 |
26 Jul 2022 | USD | 18.85 | 18.89 | 18.76 | 18.81 | 18.81 | -0.04 (-0.21%) | 1,077,200 |
25 Jul 2022 | USD | 18.99 | 18.99 | 18.83 | 18.85 | 18.85 | 0.0 (0.0%) | 544,400 |
22 Jul 2022 | USD | 18.86 | 18.97 | 18.77 | 18.85 | 18.85 | -0.05 (-0.26%) | 1,172,400 |
21 Jul 2022 | USD | 18.73 | 18.9 | 18.73 | 18.9 | 18.9 | +0.01 (+0.05%) | 1,220,400 |
20 Jul 2022 | USD | 19.17 | 19.25 | 18.86 | 18.89 | 18.89 | -0.29 (-1.51%) | 2,276,900 |
19 Jul 2022 | USD | 19.3 | 19.37 | 19.15 | 19.18 | 19.18 | -0.01 (-0.05%) | 1,001,200 |
18 Jul 2022 | USD | 19.35 | 19.43 | 19.17 | 19.19 | 19.19 | -0.05 (-0.26%) | 1,182,500 |
15 Jul 2022 | USD | 19.35 | 19.45 | 19.24 | 19.24 | 19.24 | -0.08 (-0.41%) | 1,359,700 |
14 Jul 2022 | USD | 19.1 | 19.35 | 19.1 | 19.32 | 19.32 | +0.06 (+0.31%) | 1,578,000 |
13 Jul 2022 | USD | 19.05 | 19.27 | 19 | 19.26 | 19.26 | +0.1 (+0.52%) | 1,472,800 |
12 Jul 2022 | USD | 18.96 | 19.29 | 18.96 | 19.16 | 19.16 | +0.1 (+0.52%) | 1,691,100 |
11 Jul 2022 | USD | 19.15 | 19.21 | 18.96 | 19.06 | 19.06 | -0.16 (-0.83%) | 2,365,600 |
8 Jul 2022 | USD | 19.11 | 19.33 | 19.06 | 19.22 | 19.22 | +0.06 (+0.31%) | 1,844,200 |
7 Jul 2022 | USD | 19.11 | 19.26 | 18.9 | 19.16 | 19.16 | +2 (+11.66%) | 12,338,300 |
6 Jul 2022 | USD | 17.31 | 17.45 | 16.9 | 17.16 | 17.16 | -0.22 (-1.27%) | 592,100 |
5 Jul 2022 | USD | 17.22 | 17.45 | 16.89 | 17.38 | 17.38 | -0.07 (-0.40%) | 797,400 |
1 Jul 2022 | USD | 17.12 | 17.49 | 16.98 | 17.45 | 17.45 | +0.29 (+1.69%) | 676,900 |
30 Jun 2022 | USD | 16.94 | 17.16 | 16.76 | 17.16 | 17.16 | +0.08 (+0.47%) | 1,048,300 |
29 Jun 2022 | USD | 17.6 | 17.69 | 16.95 | 17.08 | 17.08 | -0.57 (-3.23%) | 1,457,600 |
28 Jun 2022 | USD | 17.51 | 17.69 | 17.35 | 17.65 | 17.65 | +0.36 (+2.08%) | 1,822,100 |
27 Jun 2022 | USD | 17.62 | 17.93 | 17.21 | 17.29 | 17.29 | +0.59 (+3.53%) | 2,899,500 |
24 Jun 2022 | USD | 16.47 | 16.88 | 16.37 | 16.7 | 16.7 | +0.26 (+1.58%) | 2,276,100 |
23 Jun 2022 | USD | 16.1 | 16.45 | 16.08 | 16.44 | 16.44 | +0.3 (+1.86%) | 798,600 |