Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 26.46 | 26.92 | 25.93 | 26.05 | 26.05 | -0.02 (-0.08%) | 2,357,200 |
10 Aug 2022 | USD | 25.58 | 26.34 | 25.58 | 26.07 | 26.07 | +1.12 (+4.49%) | 2,823,200 |
9 Aug 2022 | USD | 24.65 | 25.11 | 24.61 | 24.95 | 24.95 | +0.11 (+0.44%) | 2,682,500 |
8 Aug 2022 | USD | 24.45 | 25.4 | 24.14 | 24.84 | 24.84 | +0.98 (+4.11%) | 3,449,200 |
5 Aug 2022 | USD | 20.75 | 24.32 | 20.74 | 23.86 | 23.86 | +3.8 (+18.94%) | 7,862,700 |
4 Aug 2022 | USD | 20.13 | 20.51 | 20.03 | 20.06 | 20.06 | -0.11 (-0.55%) | 2,253,800 |
3 Aug 2022 | USD | 19.57 | 20.27 | 19.51 | 20.17 | 20.17 | +0.74 (+3.81%) | 1,636,100 |
2 Aug 2022 | USD | 18.64 | 19.67 | 18.61 | 19.43 | 19.43 | +0.51 (+2.70%) | 1,840,200 |
1 Aug 2022 | USD | 18.73 | 19.06 | 18.27 | 18.92 | 18.92 | -0.09 (-0.47%) | 1,857,900 |
29 Jul 2022 | USD | 18.92 | 19.08 | 18.69 | 19.01 | 19.01 | -0.01 (-0.05%) | 1,561,500 |
28 Jul 2022 | USD | 19.2 | 19.48 | 18.47 | 19.02 | 19.02 | -0.18 (-0.94%) | 1,941,500 |
27 Jul 2022 | USD | 18.42 | 19.25 | 18.38 | 19.2 | 19.2 | +1.22 (+6.79%) | 1,798,600 |
26 Jul 2022 | USD | 18.7 | 18.7 | 17.98 | 17.98 | 17.98 | -0.85 (-4.51%) | 1,649,000 |
25 Jul 2022 | USD | 18.48 | 18.86 | 18.14 | 18.83 | 18.83 | +0.35 (+1.89%) | 1,364,000 |
22 Jul 2022 | USD | 18.73 | 18.95 | 18.3 | 18.48 | 18.48 | -0.3 (-1.60%) | 1,745,300 |
21 Jul 2022 | USD | 19 | 19.08 | 18.42 | 18.78 | 18.78 | -0.54 (-2.80%) | 1,448,000 |
20 Jul 2022 | USD | 19.09 | 19.48 | 18.89 | 19.32 | 19.32 | +0.28 (+1.47%) | 1,697,500 |
19 Jul 2022 | USD | 18.38 | 19.1 | 18.38 | 19.04 | 19.04 | +0.94 (+5.19%) | 1,738,200 |
18 Jul 2022 | USD | 17.83 | 18.65 | 17.83 | 18.1 | 18.1 | +0.76 (+4.38%) | 3,250,100 |
15 Jul 2022 | USD | 17.45 | 17.6 | 16.87 | 17.34 | 17.34 | +0.13 (+0.76%) | 2,295,100 |
14 Jul 2022 | USD | 17.55 | 17.69 | 17.17 | 17.21 | 17.21 | -0.59 (-3.31%) | 1,130,400 |
13 Jul 2022 | USD | 17.28 | 17.84 | 17.04 | 17.8 | 17.8 | +0.05 (+0.28%) | 1,311,100 |
12 Jul 2022 | USD | 17.6 | 18 | 17.53 | 17.75 | 17.75 | +0.13 (+0.74%) | 1,253,100 |
11 Jul 2022 | USD | 18 | 18.13 | 17.33 | 17.62 | 17.62 | -0.78 (-4.24%) | 1,581,100 |
8 Jul 2022 | USD | 18.53 | 18.74 | 18.01 | 18.4 | 18.4 | -0.31 (-1.66%) | 1,630,700 |
7 Jul 2022 | USD | 18.49 | 18.93 | 18.44 | 18.71 | 18.71 | +0.54 (+2.97%) | 1,484,800 |
6 Jul 2022 | USD | 18.86 | 19.09 | 17.96 | 18.17 | 18.17 | -0.65 (-3.45%) | 1,936,500 |
5 Jul 2022 | USD | 17.99 | 18.84 | 17.53 | 18.82 | 18.82 | +0.35 (+1.89%) | 1,990,700 |
1 Jul 2022 | USD | 17.78 | 18.48 | 17.7 | 18.47 | 18.47 | +0.67 (+3.76%) | 1,675,400 |
30 Jun 2022 | USD | 18.09 | 18.35 | 17.43 | 17.8 | 17.8 | -0.6 (-3.26%) | 2,809,300 |