Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 29.69 | 30.72 | 29.63 | 30.51 | 30.51 | +1.2 (+4.09%) | 1,843,800 |
10 Aug 2022 | USD | 28.66 | 29.37 | 28.66 | 29.31 | 29.31 | +1.17 (+4.16%) | 1,518,100 |
9 Aug 2022 | USD | 28.48 | 28.59 | 27.89 | 28.14 | 28.14 | -0.35 (-1.23%) | 1,555,600 |
8 Aug 2022 | USD | 28.04 | 28.86 | 28.04 | 28.49 | 28.49 | +0.83 (+3.00%) | 2,776,600 |
5 Aug 2022 | USD | 27.77 | 27.91 | 27.35 | 27.66 | 27.66 | -0.77 (-2.71%) | 3,005,300 |
4 Aug 2022 | USD | 29.03 | 29.15 | 28.4 | 28.43 | 28.43 | -0.58 (-2.00%) | 2,391,600 |
3 Aug 2022 | USD | 29.46 | 29.75 | 28.99 | 29.01 | 29.01 | -0.34 (-1.16%) | 2,080,800 |
2 Aug 2022 | USD | 30.52 | 30.65 | 29.34 | 29.35 | 29.35 | -0.75 (-2.49%) | 2,735,300 |
1 Aug 2022 | USD | 30.19 | 30.19 | 29.5 | 30.1 | 30.1 | -0.29 (-0.95%) | 2,216,100 |
29 Jul 2022 | USD | 30.12 | 30.47 | 29.72 | 30.39 | 30.39 | +0.38 (+1.27%) | 7,881,100 |
28 Jul 2022 | USD | 29.42 | 30.04 | 29.29 | 30.01 | 30.01 | +0.72 (+2.46%) | 1,820,400 |
27 Jul 2022 | USD | 29.04 | 29.56 | 28.81 | 29.29 | 29.29 | +0.4 (+1.38%) | 2,063,700 |
26 Jul 2022 | USD | 29.4 | 29.7 | 28.82 | 28.89 | 28.89 | -0.67 (-2.27%) | 1,991,200 |
25 Jul 2022 | USD | 29.86 | 30.12 | 29.44 | 29.56 | 29.56 | -0.07 (-0.24%) | 1,948,000 |
22 Jul 2022 | USD | 29.71 | 29.98 | 29.46 | 29.63 | 29.63 | +0.2 (+0.68%) | 1,049,300 |
21 Jul 2022 | USD | 29.52 | 29.54 | 28.77 | 29.43 | 29.43 | -0.38 (-1.27%) | 1,741,700 |
20 Jul 2022 | USD | 29.46 | 30.07 | 29.36 | 29.81 | 29.81 | +0.23 (+0.78%) | 1,917,000 |
19 Jul 2022 | USD | 29.27 | 29.8 | 29.02 | 29.58 | 29.58 | +0.59 (+2.04%) | 1,833,600 |
18 Jul 2022 | USD | 29.18 | 29.68 | 28.8 | 28.99 | 28.99 | +0.07 (+0.24%) | 1,822,100 |
15 Jul 2022 | USD | 29.07 | 29.35 | 28.75 | 28.92 | 28.92 | +0.23 (+0.80%) | 2,394,200 |
14 Jul 2022 | USD | 28.16 | 28.86 | 28.02 | 28.69 | 28.69 | -0.1 (-0.35%) | 1,729,200 |
13 Jul 2022 | USD | 29.08 | 29.4 | 28.69 | 28.79 | 28.79 | -0.68 (-2.31%) | 1,739,400 |
12 Jul 2022 | USD | 28.55 | 29.92 | 28.55 | 29.47 | 29.47 | +0.76 (+2.65%) | 1,710,800 |
11 Jul 2022 | USD | 29.04 | 29.29 | 28.49 | 28.71 | 28.71 | -0.6 (-2.05%) | 1,496,500 |
8 Jul 2022 | USD | 30.14 | 30.14 | 29.29 | 29.31 | 29.31 | -0.72 (-2.40%) | 952,700 |
7 Jul 2022 | USD | 29.75 | 30.36 | 29.54 | 30.03 | 30.03 | +0.53 (+1.80%) | 1,434,500 |
6 Jul 2022 | USD | 30.17 | 30.5 | 29.48 | 29.5 | 29.5 | -0.7 (-2.32%) | 2,129,500 |
5 Jul 2022 | USD | 29.01 | 30.21 | 28.44 | 30.2 | 30.2 | +0.73 (+2.48%) | 1,710,600 |
1 Jul 2022 | USD | 28.51 | 29.6 | 28.51 | 29.47 | 29.47 | +0.88 (+3.08%) | 1,191,600 |
30 Jun 2022 | USD | 28.4 | 29.02 | 28 | 28.59 | 28.59 | -0.37 (-1.28%) | 1,550,500 |