Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 18.51 | 18.84 | 18.1 | 18.45 | 18.45 | -0.11 (-0.59%) | 1,529,600 |
29 Jul 2022 | USD | 18.95 | 19.38 | 17.98 | 18.56 | 18.56 | -0.41 (-2.16%) | 2,497,900 |
28 Jul 2022 | USD | 22.52 | 22.62 | 18.21 | 18.97 | 18.97 | -4.17 (-18.02%) | 5,773,900 |
27 Jul 2022 | USD | 22.84 | 23.28 | 22.39 | 23.14 | 23.14 | +1.04 (+4.71%) | 2,051,800 |
26 Jul 2022 | USD | 22.67 | 22.72 | 21.67 | 22.1 | 22.1 | -0.9 (-3.91%) | 1,350,700 |
25 Jul 2022 | USD | 22.52 | 23.23 | 21.84 | 23 | 23 | +0.38 (+1.68%) | 998,300 |
22 Jul 2022 | USD | 22.74 | 23.5 | 22.26 | 22.62 | 22.62 | -0.6 (-2.58%) | 1,021,300 |
21 Jul 2022 | USD | 22.5 | 23.22 | 22.5 | 23.22 | 23.22 | +0.52 (+2.29%) | 914,900 |
20 Jul 2022 | USD | 21.63 | 22.83 | 21.48 | 22.7 | 22.7 | +1.43 (+6.72%) | 1,133,700 |
19 Jul 2022 | USD | 20.97 | 21.41 | 20.63 | 21.27 | 21.27 | +0.68 (+3.30%) | 892,200 |
18 Jul 2022 | USD | 21.1 | 21.95 | 20.47 | 20.59 | 20.59 | -0.03 (-0.15%) | 1,045,600 |
15 Jul 2022 | USD | 20.63 | 20.86 | 19.48 | 20.62 | 20.62 | +0.42 (+2.08%) | 959,300 |
14 Jul 2022 | USD | 21.21 | 21.21 | 20.16 | 20.2 | 20.2 | -1.03 (-4.85%) | 831,300 |
13 Jul 2022 | USD | 20.83 | 21.69 | 20.54 | 21.23 | 21.23 | -0.16 (-0.75%) | 820,500 |
12 Jul 2022 | USD | 21.96 | 22.06 | 21.08 | 21.39 | 21.39 | -0.36 (-1.66%) | 799,300 |
11 Jul 2022 | USD | 23.72 | 23.89 | 21.52 | 21.75 | 21.75 | -2.5 (-10.31%) | 1,848,500 |
8 Jul 2022 | USD | 23.91 | 25.05 | 23.8 | 24.25 | 24.25 | -0.2 (-0.82%) | 1,137,900 |
7 Jul 2022 | USD | 23.34 | 24.61 | 23.28 | 24.45 | 24.45 | +1.04 (+4.44%) | 1,441,500 |
6 Jul 2022 | USD | 23.17 | 23.58 | 22.81 | 23.41 | 23.41 | +0.23 (+0.99%) | 1,077,500 |
5 Jul 2022 | USD | 22.01 | 23.61 | 21.83 | 23.18 | 23.18 | +0.99 (+4.46%) | 1,489,400 |
1 Jul 2022 | USD | 20.76 | 22.24 | 20.72 | 22.19 | 22.19 | +1.51 (+7.30%) | 1,346,900 |
30 Jun 2022 | USD | 20.11 | 20.72 | 19.11 | 20.68 | 20.68 | +0.36 (+1.77%) | 1,299,300 |
29 Jun 2022 | USD | 20.56 | 20.71 | 19.82 | 20.32 | 20.32 | -0.3 (-1.45%) | 594,300 |
28 Jun 2022 | USD | 21.96 | 22.32 | 20.4 | 20.62 | 20.62 | -1.63 (-7.33%) | 1,256,700 |
27 Jun 2022 | USD | 22.36 | 22.61 | 21.38 | 22.25 | 22.25 | +0.05 (+0.23%) | 921,100 |
24 Jun 2022 | USD | 22.16 | 22.6 | 21.63 | 22.2 | 22.2 | +0.21 (+0.95%) | 1,573,300 |
23 Jun 2022 | USD | 20.56 | 22.21 | 20 | 21.99 | 21.99 | +1.58 (+7.74%) | 1,815,100 |
22 Jun 2022 | USD | 18.77 | 20.6 | 18.65 | 20.41 | 20.41 | +1.27 (+6.64%) | 1,523,900 |
21 Jun 2022 | USD | 19.01 | 19.73 | 18.85 | 19.14 | 19.14 | +0.28 (+1.48%) | 925,500 |
17 Jun 2022 | USD | 18.41 | 19.13 | 18.41 | 18.86 | 18.86 | +0.82 (+4.55%) | 1,321,000 |