Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 30.49 | 31.81 | 29.75 | 31.6 | 31.6 | +1.24 (+4.08%) | 351,200 |
27 Jul 2022 | USD | 28.79 | 30.57 | 28.38 | 30.36 | 30.36 | +1.81 (+6.34%) | 411,700 |
26 Jul 2022 | USD | 28.22 | 29.23 | 27.6 | 28.55 | 28.55 | +0.15 (+0.53%) | 300,400 |
25 Jul 2022 | USD | 28.13 | 28.47 | 27.62 | 28.4 | 28.4 | +0.18 (+0.64%) | 435,000 |
22 Jul 2022 | USD | 28.71 | 28.94 | 27.99 | 28.22 | 28.22 | -0.43 (-1.50%) | 329,800 |
21 Jul 2022 | USD | 28.35 | 28.9 | 28.21 | 28.65 | 28.65 | +0.5 (+1.78%) | 273,800 |
20 Jul 2022 | USD | 28.24 | 28.9 | 27.38 | 28.15 | 28.15 | -0.1 (-0.35%) | 526,600 |
19 Jul 2022 | USD | 27.72 | 28.54 | 27.64 | 28.25 | 28.25 | +1.01 (+3.71%) | 294,100 |
18 Jul 2022 | USD | 27.74 | 28.58 | 26.98 | 27.24 | 27.24 | -0.3 (-1.09%) | 394,600 |
15 Jul 2022 | USD | 27.57 | 27.57 | 26.25 | 27.54 | 27.54 | +0.54 (+2%) | 195,700 |
14 Jul 2022 | USD | 27.58 | 27.86 | 26.86 | 27 | 27 | -0.85 (-3.05%) | 218,900 |
13 Jul 2022 | USD | 26.58 | 28.21 | 26.2 | 27.85 | 27.85 | +0.59 (+2.16%) | 273,400 |
12 Jul 2022 | USD | 27.02 | 27.74 | 26.23 | 27.26 | 27.26 | +0.45 (+1.68%) | 249,300 |
11 Jul 2022 | USD | 27.69 | 27.72 | 26.68 | 26.81 | 26.81 | -1.05 (-3.77%) | 594,600 |
8 Jul 2022 | USD | 27.42 | 28.13 | 27.4 | 27.86 | 27.86 | +0.17 (+0.61%) | 423,500 |
7 Jul 2022 | USD | 27.61 | 28.24 | 27.18 | 27.69 | 27.69 | +0.04 (+0.14%) | 343,800 |
6 Jul 2022 | USD | 27.75 | 28.4 | 27.13 | 27.65 | 27.65 | -0.11 (-0.40%) | 304,900 |
5 Jul 2022 | USD | 25.26 | 27.86 | 24.62 | 27.76 | 27.76 | +1.94 (+7.51%) | 572,100 |
1 Jul 2022 | USD | 25.22 | 26.04 | 24.97 | 25.82 | 25.82 | +0.64 (+2.54%) | 419,500 |
30 Jun 2022 | USD | 25.13 | 25.82 | 24.56 | 25.18 | 25.18 | -0.14 (-0.55%) | 408,400 |
29 Jun 2022 | USD | 24.33 | 25.55 | 24.05 | 25.32 | 25.32 | +0.96 (+3.94%) | 616,300 |
28 Jun 2022 | USD | 25.72 | 25.91 | 24.27 | 24.36 | 24.36 | -1.28 (-4.99%) | 350,200 |
27 Jun 2022 | USD | 25.97 | 26.09 | 25.19 | 25.64 | 25.64 | -0.06 (-0.23%) | 882,600 |
24 Jun 2022 | USD | 26.13 | 26.47 | 25.3 | 25.7 | 25.7 | 0.0 (0.0%) | 684,900 |
23 Jun 2022 | USD | 24.64 | 25.8 | 24.64 | 25.7 | 25.7 | +1.19 (+4.86%) | 499,000 |
22 Jun 2022 | USD | 22.99 | 24.83 | 22.99 | 24.51 | 24.51 | +1.06 (+4.52%) | 436,900 |
21 Jun 2022 | USD | 23.83 | 24.28 | 23.4 | 23.45 | 23.45 | +0.2 (+0.86%) | 564,900 |
17 Jun 2022 | USD | 23 | 23.87 | 22.63 | 23.25 | 23.25 | +0.37 (+1.62%) | 717,400 |
16 Jun 2022 | USD | 22.61 | 23.19 | 22.42 | 22.88 | 22.88 | -0.62 (-2.64%) | 399,400 |
15 Jun 2022 | USD | 23.4 | 24 | 22.9 | 23.5 | 23.5 | +0.37 (+1.60%) | 319,500 |