Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 18.06 | 18.17 | 18.01 | 18.04 | 18.04 | +0.03 (+0.17%) | 40,798,900 |
10 Aug 2022 | USD | 18.22 | 18.25 | 17.99 | 18.01 | 18.01 | -0.09 (-0.50%) | 50,229,500 |
9 Aug 2022 | USD | 18.04 | 18.22 | 18.04 | 18.1 | 18.1 | +0.1 (+0.56%) | 33,257,500 |
8 Aug 2022 | USD | 18.36 | 18.41 | 18 | 18 | 18 | -0.35 (-1.91%) | 44,042,500 |
5 Aug 2022 | USD | 18.27 | 18.36 | 18.09 | 18.35 | 18.35 | +0.08 (+0.44%) | 32,712,600 |
4 Aug 2022 | USD | 18.31 | 18.38 | 18.22 | 18.27 | 18.27 | -0.1 (-0.54%) | 28,287,800 |
3 Aug 2022 | USD | 18.42 | 18.51 | 18.31 | 18.37 | 18.37 | +0.01 (+0.05%) | 35,524,300 |
2 Aug 2022 | USD | 18.72 | 18.74 | 18.32 | 18.36 | 18.36 | -0.37 (-1.98%) | 43,625,200 |
1 Aug 2022 | USD | 18.85 | 18.87 | 18.61 | 18.73 | 18.73 | -0.05 (-0.27%) | 37,087,800 |
29 Jul 2022 | USD | 18.51 | 18.85 | 18.48 | 18.78 | 18.78 | +0.2 (+1.08%) | 40,795,600 |
28 Jul 2022 | USD | 18.3 | 18.77 | 18.29 | 18.58 | 18.58 | +0.19 (+1.03%) | 41,940,100 |
27 Jul 2022 | USD | 18.35 | 18.49 | 18.23 | 18.39 | 18.39 | +0.09 (+0.49%) | 36,607,400 |
26 Jul 2022 | USD | 18.4 | 18.45 | 18.18 | 18.3 | 18.3 | -0.23 (-1.24%) | 38,885,000 |
25 Jul 2022 | USD | 18.38 | 18.65 | 18.33 | 18.53 | 18.53 | +0.13 (+0.71%) | 39,493,100 |
22 Jul 2022 | USD | 18.66 | 18.69 | 18.25 | 18.4 | 18.4 | -0.52 (-2.75%) | 71,964,200 |
21 Jul 2022 | USD | 19.04 | 19.12 | 18.24 | 18.92 | 18.92 | -1.56 (-7.62%) | 123,409,000 |
20 Jul 2022 | USD | 20.82 | 20.83 | 20.4 | 20.48 | 20.48 | -0.32 (-1.54%) | 34,207,200 |
19 Jul 2022 | USD | 20.6 | 20.86 | 20.53 | 20.8 | 20.8 | +0.27 (+1.32%) | 21,813,100 |
18 Jul 2022 | USD | 20.63 | 20.69 | 20.51 | 20.53 | 20.53 | -0.04 (-0.19%) | 22,507,400 |
15 Jul 2022 | USD | 20.54 | 20.59 | 20.21 | 20.57 | 20.57 | +0.24 (+1.18%) | 23,831,600 |
14 Jul 2022 | USD | 20.13 | 20.35 | 20.05 | 20.33 | 20.33 | -0.12 (-0.59%) | 26,621,000 |
13 Jul 2022 | USD | 20.45 | 20.6 | 20.23 | 20.45 | 20.45 | -0.15 (-0.73%) | 25,213,100 |
12 Jul 2022 | USD | 20.63 | 20.86 | 20.45 | 20.6 | 20.6 | -0.06 (-0.29%) | 26,448,000 |
11 Jul 2022 | USD | 20.71 | 20.86 | 20.63 | 20.66 | 20.66 | -0.14 (-0.67%) | 23,326,400 |
8 Jul 2022 | USD | 20.93 | 21.06 | 20.75 | 20.8 | 20.8 | -0.35 (-1.65%) | 22,354,500 |
7 Jul 2022 | USD | 21.17 | 21.32 | 21.03 | 21.15 | 21.15 | +0.06 (+0.28%) | 27,015,400 |
6 Jul 2022 | USD | 21.17 | 21.23 | 20.89 | 21.09 | 21.09 | -0.08 (-0.38%) | 27,645,000 |
5 Jul 2022 | USD | 21.13 | 21.19 | 20.78 | 21.17 | 21.17 | -0.14 (-0.66%) | 36,960,500 |
1 Jul 2022 | USD | 20.97 | 21.39 | 20.87 | 21.31 | 21.31 | +0.35 (+1.67%) | 32,753,700 |
30 Jun 2022 | USD | 20.79 | 21.15 | 20.75 | 20.96 | 20.96 | +0.01 (+0.05%) | 37,655,700 |