Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 22.51 | 22.98 | 22.38 | 22.93 | 22.93 | +0.7 (+3.15%) | 266,800 |
2 Aug 2022 | USD | 22.77 | 22.94 | 22.21 | 22.23 | 22.23 | -0.81 (-3.52%) | 351,800 |
1 Aug 2022 | USD | 22.24 | 23.24 | 21.72 | 23.04 | 23.04 | +0.57 (+2.54%) | 556,100 |
29 Jul 2022 | USD | 22.76 | 22.79 | 22.4 | 22.47 | 22.47 | -0.08 (-0.35%) | 377,300 |
28 Jul 2022 | USD | 22 | 22.62 | 21.9 | 22.55 | 22.55 | +0.61 (+2.78%) | 322,300 |
27 Jul 2022 | USD | 21.58 | 22.23 | 21.1 | 21.94 | 21.94 | +0.36 (+1.67%) | 343,700 |
26 Jul 2022 | USD | 22 | 22.08 | 21.39 | 21.58 | 21.58 | -0.71 (-3.19%) | 413,500 |
25 Jul 2022 | USD | 22.32 | 22.57 | 21.86 | 22.29 | 22.29 | -0.37 (-1.63%) | 605,000 |
22 Jul 2022 | USD | 22.75 | 22.97 | 22.17 | 22.66 | 22.66 | -0.01 (-0.04%) | 352,600 |
21 Jul 2022 | USD | 22.26 | 22.68 | 21.85 | 22.67 | 22.67 | +0.07 (+0.31%) | 298,600 |
20 Jul 2022 | USD | 22.16 | 22.66 | 22.16 | 22.6 | 22.6 | -0.02 (-0.09%) | 421,100 |
19 Jul 2022 | USD | 21.72 | 22.78 | 21.72 | 22.62 | 22.62 | +1.05 (+4.87%) | 407,700 |
18 Jul 2022 | USD | 21.09 | 22.08 | 21.04 | 21.57 | 21.57 | +0.8 (+3.85%) | 560,900 |
15 Jul 2022 | USD | 20.55 | 20.84 | 20.02 | 20.77 | 20.77 | +0.59 (+2.92%) | 344,600 |
14 Jul 2022 | USD | 20.1 | 20.27 | 19.85 | 20.18 | 20.18 | -0.12 (-0.59%) | 241,200 |
13 Jul 2022 | USD | 19.95 | 20.37 | 19.77 | 20.3 | 20.3 | -0.02 (-0.10%) | 276,900 |
12 Jul 2022 | USD | 20.14 | 20.86 | 20.14 | 20.32 | 20.32 | +0.11 (+0.54%) | 302,400 |
11 Jul 2022 | USD | 20.4 | 20.55 | 20.16 | 20.21 | 20.21 | -0.49 (-2.37%) | 328,000 |
8 Jul 2022 | USD | 20.62 | 20.86 | 20.24 | 20.7 | 20.7 | -0.06 (-0.29%) | 370,700 |
7 Jul 2022 | USD | 20.3 | 20.82 | 20.03 | 20.76 | 20.76 | +0.76 (+3.80%) | 383,100 |
6 Jul 2022 | USD | 21.18 | 21.31 | 19.91 | 20 | 20 | -1.17 (-5.53%) | 515,300 |
5 Jul 2022 | USD | 19.49 | 21.17 | 19.49 | 21.17 | 21.17 | +1.23 (+6.17%) | 720,600 |
1 Jul 2022 | USD | 19.99 | 20.27 | 19.53 | 19.94 | 19.94 | -0.22 (-1.09%) | 563,100 |
30 Jun 2022 | USD | 20.03 | 20.33 | 19.45 | 20.16 | 20.16 | -0.33 (-1.61%) | 564,700 |
29 Jun 2022 | USD | 21.15 | 21.23 | 20.06 | 20.49 | 20.49 | -0.48 (-2.29%) | 657,800 |
28 Jun 2022 | USD | 21.39 | 21.75 | 20.9 | 20.97 | 20.97 | -0.31 (-1.46%) | 502,000 |
27 Jun 2022 | USD | 21.27 | 21.43 | 20.71 | 21.28 | 21.28 | +0.23 (+1.09%) | 546,900 |
24 Jun 2022 | USD | 20 | 21.09 | 19.8 | 21.05 | 21.05 | +1.4 (+7.12%) | 1,235,200 |
23 Jun 2022 | USD | 19.24 | 19.66 | 18.95 | 19.65 | 19.65 | +0.59 (+3.10%) | 413,300 |
22 Jun 2022 | USD | 19.23 | 19.58 | 18.95 | 19.06 | 19.06 | -0.47 (-2.41%) | 456,300 |