Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 44.01 | 44.99 | 44 | 44.43 | 44.43 | +0.96 (+2.21%) | 109,200 |
10 Aug 2022 | USD | 42.59 | 43.68 | 42.15 | 43.47 | 43.47 | +1.76 (+4.22%) | 70,800 |
9 Aug 2022 | USD | 41.65 | 41.91 | 41.03 | 41.71 | 41.71 | -0.19 (-0.45%) | 85,600 |
8 Aug 2022 | USD | 42.51 | 43.23 | 41.53 | 41.9 | 41.9 | -0.42 (-0.99%) | 88,600 |
5 Aug 2022 | USD | 42.37 | 42.9 | 42.16 | 42.32 | 42.32 | -0.1 (-0.24%) | 73,100 |
4 Aug 2022 | USD | 41.44 | 43.06 | 41.06 | 42.42 | 42.42 | +0.89 (+2.14%) | 82,700 |
3 Aug 2022 | USD | 41.25 | 43.08 | 40.55 | 41.53 | 41.53 | +0.03 (+0.07%) | 163,400 |
2 Aug 2022 | USD | 45 | 47.43 | 40.51 | 41.5 | 41.5 | -7.46 (-15.24%) | 306,700 |
1 Aug 2022 | USD | 48.64 | 49.56 | 47.89 | 48.96 | 48.96 | -0.17 (-0.35%) | 69,800 |
29 Jul 2022 | USD | 46.95 | 49.46 | 46.95 | 49.13 | 49.13 | +2.26 (+4.82%) | 70,900 |
28 Jul 2022 | USD | 46.99 | 47.3 | 45.36 | 46.87 | 46.87 | +0.16 (+0.34%) | 49,500 |
27 Jul 2022 | USD | 45.88 | 46.87 | 45.37 | 46.71 | 46.71 | +1.19 (+2.61%) | 71,100 |
26 Jul 2022 | USD | 45.62 | 45.95 | 45.05 | 45.52 | 45.52 | -0.51 (-1.11%) | 43,100 |
25 Jul 2022 | USD | 44.85 | 46.14 | 44.74 | 46.03 | 46.03 | +1.41 (+3.16%) | 64,200 |
22 Jul 2022 | USD | 45.88 | 46.3 | 44.26 | 44.62 | 44.62 | -1.17 (-2.56%) | 66,100 |
21 Jul 2022 | USD | 46.22 | 46.67 | 45.07 | 45.79 | 45.79 | -1.17 (-2.49%) | 191,200 |
20 Jul 2022 | USD | 45.19 | 47.27 | 45.09 | 46.96 | 46.96 | +1.82 (+4.03%) | 107,500 |
19 Jul 2022 | USD | 43.79 | 45.26 | 43.79 | 45.14 | 45.14 | +1.93 (+4.47%) | 134,800 |
18 Jul 2022 | USD | 43.5 | 44.09 | 43.19 | 43.21 | 43.21 | +0.06 (+0.14%) | 71,400 |
15 Jul 2022 | USD | 42.39 | 43.26 | 41.75 | 43.15 | 43.15 | +1.59 (+3.83%) | 111,700 |
14 Jul 2022 | USD | 40.99 | 41.68 | 40.26 | 41.56 | 41.56 | -0.21 (-0.50%) | 55,100 |
13 Jul 2022 | USD | 42.04 | 42.33 | 41.48 | 41.77 | 41.77 | -0.52 (-1.23%) | 66,700 |
12 Jul 2022 | USD | 40.75 | 42.75 | 40.75 | 42.29 | 42.29 | +1.12 (+2.72%) | 63,100 |
11 Jul 2022 | USD | 40.94 | 41.42 | 40.39 | 41.17 | 41.17 | -0.13 (-0.31%) | 64,700 |
8 Jul 2022 | USD | 42.36 | 42.36 | 41.12 | 41.3 | 41.3 | -1.01 (-2.39%) | 73,600 |
7 Jul 2022 | USD | 40.85 | 42.52 | 40.85 | 42.31 | 42.31 | +2.01 (+4.99%) | 59,600 |
6 Jul 2022 | USD | 41.66 | 42.23 | 39.78 | 40.3 | 40.3 | -1.57 (-3.75%) | 86,500 |
5 Jul 2022 | USD | 40.66 | 42.02 | 39.79 | 41.87 | 41.87 | +0.37 (+0.89%) | 144,200 |
1 Jul 2022 | USD | 40.57 | 41.83 | 40.31 | 41.5 | 41.5 | +0.72 (+1.77%) | 111,700 |
30 Jun 2022 | USD | 39.62 | 40.95 | 38.95 | 40.78 | 40.78 | +0.46 (+1.14%) | 113,300 |