Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 26.68 | 27.53 | 26.25 | 27.16 | 27.16 | +0.28 (+1.04%) | 483,500 |
3 Aug 2022 | USD | 25.64 | 27.5 | 25.49 | 26.88 | 26.88 | +1.49 (+5.87%) | 1,084,200 |
2 Aug 2022 | USD | 24.51 | 25.6 | 24.5 | 25.39 | 25.39 | +0.51 (+2.05%) | 465,700 |
1 Aug 2022 | USD | 24.91 | 25.45 | 24.13 | 24.88 | 24.88 | -0.44 (-1.74%) | 482,900 |
29 Jul 2022 | USD | 24.73 | 25.485 | 24.32 | 25.32 | 25.32 | +0.44 (+1.77%) | 583,000 |
28 Jul 2022 | USD | 24.09 | 24.91 | 23.38 | 24.88 | 24.88 | +0.86 (+3.58%) | 595,000 |
27 Jul 2022 | USD | 22.94 | 24.13 | 22.78 | 24.02 | 24.02 | +1.37 (+6.05%) | 584,200 |
26 Jul 2022 | USD | 23.42 | 23.42 | 22.5 | 22.65 | 22.65 | -0.67 (-2.87%) | 340,600 |
25 Jul 2022 | USD | 23.59 | 23.86 | 22.54 | 23.32 | 23.32 | -0.16 (-0.68%) | 386,600 |
22 Jul 2022 | USD | 24.25 | 24.4 | 23.07 | 23.48 | 23.48 | -0.63 (-2.61%) | 589,200 |
21 Jul 2022 | USD | 23.34 | 24.19 | 23.34 | 24.11 | 24.11 | +0.39 (+1.64%) | 413,200 |
20 Jul 2022 | USD | 23.88 | 24.64 | 23.27 | 23.72 | 23.72 | -0.04 (-0.17%) | 769,200 |
19 Jul 2022 | USD | 22.5 | 23.81 | 22.09 | 23.76 | 23.76 | +1.67 (+7.56%) | 852,100 |
18 Jul 2022 | USD | 21.49 | 22.203 | 21.32 | 22.09 | 22.09 | +1.16 (+5.54%) | 943,300 |
15 Jul 2022 | USD | 20.23 | 20.93 | 19.78 | 20.93 | 20.93 | +1.26 (+6.41%) | 628,600 |
14 Jul 2022 | USD | 19.66 | 20.06 | 19.28 | 19.67 | 19.67 | -0.39 (-1.94%) | 618,400 |
13 Jul 2022 | USD | 20.01 | 20.69 | 19.77 | 20.06 | 20.06 | -0.78 (-3.74%) | 918,600 |
12 Jul 2022 | USD | 21.3 | 21.92 | 20.35 | 20.84 | 20.84 | -0.46 (-2.16%) | 1,236,600 |
11 Jul 2022 | USD | 22.14 | 22.62 | 21.3 | 21.3 | 21.3 | -1.33 (-5.88%) | 826,400 |
8 Jul 2022 | USD | 22.02 | 23.05 | 21.701 | 22.63 | 22.63 | +0.3 (+1.34%) | 734,700 |
7 Jul 2022 | USD | 22.21 | 22.86 | 22.03 | 22.33 | 22.33 | +0.29 (+1.32%) | 918,500 |
6 Jul 2022 | USD | 21.65 | 22.81 | 21.06 | 22.04 | 22.04 | +0.59 (+2.75%) | 1,590,400 |
5 Jul 2022 | USD | 20.11 | 21.57 | 19.33 | 21.45 | 21.45 | +0.95 (+4.63%) | 795,500 |
1 Jul 2022 | USD | 19.73 | 20.8 | 19.64 | 20.5 | 20.5 | +0.5 (+2.50%) | 721,400 |
30 Jun 2022 | USD | 19.79 | 20.22 | 18.94 | 20 | 20 | -0.15 (-0.74%) | 839,700 |
29 Jun 2022 | USD | 21.43 | 21.5 | 20.05 | 20.15 | 20.15 | -1.49 (-6.89%) | 807,700 |
28 Jun 2022 | USD | 21.78 | 22.27 | 21.235 | 21.64 | 21.64 | -0.12 (-0.55%) | 941,900 |
27 Jun 2022 | USD | 22.04 | 22.38 | 21.07 | 21.76 | 21.76 | -0.15 (-0.68%) | 895,500 |
24 Jun 2022 | USD | 21.88 | 23.32 | 21.61 | 21.91 | 21.91 | +0.39 (+1.81%) | 9,271,700 |
23 Jun 2022 | USD | 21.97 | 22.692 | 21.26 | 21.52 | 21.52 | -0.47 (-2.14%) | 1,423,600 |