Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 21.85 | 22.285 | 21.625 | 22.01 | 22.01 | +0.3 (+1.38%) | 281,700 |
27 Jul 2022 | USD | 21.95 | 22.475 | 21.41 | 21.71 | 21.71 | -0.09 (-0.41%) | 534,700 |
26 Jul 2022 | USD | 22.14 | 22.475 | 21.78 | 21.8 | 21.8 | -0.28 (-1.27%) | 522,200 |
25 Jul 2022 | USD | 22.7 | 22.7 | 21.99 | 22.08 | 22.08 | -0.48 (-2.13%) | 148,000 |
22 Jul 2022 | USD | 23.01 | 23.01 | 22.38 | 22.56 | 22.56 | -0.43 (-1.87%) | 123,200 |
21 Jul 2022 | USD | 22.67 | 23.04 | 22.66 | 22.99 | 22.99 | +0.18 (+0.79%) | 224,300 |
20 Jul 2022 | USD | 22.15 | 22.86 | 22.14 | 22.81 | 22.81 | +0.49 (+2.20%) | 217,500 |
19 Jul 2022 | USD | 22.12 | 22.71 | 22.02 | 22.32 | 22.32 | +0.31 (+1.41%) | 263,700 |
18 Jul 2022 | USD | 22.03 | 22.39 | 21.84 | 22.01 | 22.01 | -0.01 (-0.05%) | 94,500 |
15 Jul 2022 | USD | 21.79 | 22.31 | 21.585 | 22.02 | 22.02 | +0.74 (+3.48%) | 230,500 |
14 Jul 2022 | USD | 21.21 | 21.98 | 20.62 | 21.28 | 21.28 | -0.12 (-0.56%) | 210,700 |
13 Jul 2022 | USD | 20.94 | 21.71 | 20.94 | 21.4 | 21.4 | +0.24 (+1.13%) | 117,200 |
12 Jul 2022 | USD | 20.81 | 21.2 | 20.63 | 21.16 | 21.16 | +0.25 (+1.20%) | 159,400 |
11 Jul 2022 | USD | 21.51 | 21.52 | 20.8 | 20.91 | 20.91 | -0.59 (-2.74%) | 169,500 |
8 Jul 2022 | USD | 21.07 | 21.54 | 20.71 | 21.5 | 21.5 | +0.33 (+1.56%) | 113,500 |
7 Jul 2022 | USD | 20.85 | 21.26 | 20.85 | 21.17 | 21.17 | +0.32 (+1.53%) | 112,600 |
6 Jul 2022 | USD | 21.35 | 21.35 | 20.78 | 20.85 | 20.85 | -0.47 (-2.20%) | 124,800 |
5 Jul 2022 | USD | 21.04 | 21.33 | 20.51 | 21.32 | 21.32 | -0.01 (-0.05%) | 245,600 |
1 Jul 2022 | USD | 21.24 | 21.48 | 21.02 | 21.33 | 21.33 | -0.06 (-0.28%) | 139,200 |
30 Jun 2022 | USD | 20.97 | 21.39 | 20.38 | 21.39 | 21.39 | +0.18 (+0.85%) | 158,700 |
29 Jun 2022 | USD | 20.84 | 21.23 | 20.24 | 21.21 | 21.21 | +0.28 (+1.34%) | 668,000 |
28 Jun 2022 | USD | 21.18 | 21.6 | 20.9 | 20.93 | 20.93 | -0.08 (-0.38%) | 172,900 |
27 Jun 2022 | USD | 20.68 | 21.25 | 20.58 | 21.01 | 21.01 | +0.43 (+2.09%) | 224,000 |
24 Jun 2022 | USD | 20.57 | 20.88 | 20.3 | 20.58 | 20.58 | +0.1 (+0.49%) | 489,900 |
23 Jun 2022 | USD | 20.46 | 20.795 | 20.03 | 20.48 | 20.48 | -0.02 (-0.10%) | 122,400 |
22 Jun 2022 | USD | 20.32 | 20.79 | 20.3 | 20.5 | 20.5 | +0.03 (+0.15%) | 193,100 |
21 Jun 2022 | USD | 20.57 | 20.93 | 20.23 | 20.47 | 20.47 | +0.08 (+0.39%) | 198,300 |
17 Jun 2022 | USD | 20.5 | 20.85 | 20.34 | 20.39 | 20.39 | +0.04 (+0.20%) | 592,400 |
16 Jun 2022 | USD | 21.35 | 21.6 | 20.135 | 20.35 | 20.35 | -1.24 (-5.74%) | 801,500 |
15 Jun 2022 | USD | 21.53 | 21.86 | 21.171 | 21.59 | 21.59 | +0.22 (+1.03%) | 276,100 |