Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | USD | 51.03 | 51.45 | 50.84 | 51.1 | 51.1 | +0.04 (+0.08%) | 2,485 |
23 Aug 2022 | USD | 51.02 | 51.51 | 50.94 | 51.06 | 51.06 | +0.1 (+0.20%) | 4,942 |
22 Aug 2022 | USD | 50.89 | 51.13 | 50.48 | 50.96 | 50.96 | -0.7 (-1.36%) | 12,127 |
19 Aug 2022 | USD | 51.9 | 52.04 | 51.29 | 51.66 | 51.66 | -0.78 (-1.49%) | 8,380 |
18 Aug 2022 | USD | 52.6 | 52.91 | 52.24 | 52.44 | 52.44 | -0.13 (-0.25%) | 16,726 |
17 Aug 2022 | USD | 52.41 | 52.67 | 52.29 | 52.57 | 52.57 | -0.65 (-1.22%) | 4,848 |
16 Aug 2022 | USD | 53.34 | 53.4078 | 52.77 | 53.22 | 53.22 | +0.04 (+0.08%) | 8,397 |
15 Aug 2022 | USD | 53.55 | 53.55 | 53.18 | 53.18 | 53.18 | -0.58 (-1.08%) | 10,791 |
12 Aug 2022 | USD | 54.13 | 54.13 | 53.38 | 53.76 | 53.76 | +0.07 (+0.13%) | 7,903 |
11 Aug 2022 | USD | 53.56 | 54.01 | 53.37 | 53.69 | 53.69 | +0.58 (+1.09%) | 9,012 |
10 Aug 2022 | USD | 51.29 | 53.16 | 51.06 | 53.11 | 53.11 | +2.86 (+5.69%) | 10,873 |
9 Aug 2022 | USD | 50.27 | 50.29 | 49.852 | 50.25 | 50.25 | -0.11 (-0.22%) | 5,701 |
8 Aug 2022 | USD | 50.46 | 50.88 | 50.33 | 50.36 | 50.36 | +0.49 (+0.98%) | 14,981 |
5 Aug 2022 | USD | 49.75 | 49.89 | 49.25 | 49.87 | 49.87 | -0.39 (-0.78%) | 22,031 |
4 Aug 2022 | USD | 49.77 | 50.31 | 49.66 | 50.26 | 50.26 | +0.46 (+0.92%) | 7,937 |
3 Aug 2022 | USD | 49.79 | 49.89 | 49.34 | 49.8 | 49.8 | +0.84 (+1.72%) | 7,942 |
2 Aug 2022 | USD | 49.4 | 49.43 | 48.95 | 48.96 | 48.96 | -0.7 (-1.41%) | 8,904 |
1 Aug 2022 | USD | 49.29 | 49.94 | 48.98 | 49.66 | 49.66 | -0.07 (-0.14%) | 13,245 |
29 Jul 2022 | USD | 49.61 | 50.02 | 49.48 | 49.73 | 49.73 | +0.39 (+0.79%) | 8,737 |
28 Jul 2022 | USD | 48.85 | 49.5267 | 48.11 | 49.34 | 49.34 | +0.9 (+1.86%) | 11,615 |
27 Jul 2022 | USD | 48.26 | 48.9087 | 47.87 | 48.44 | 48.44 | +1.06 (+2.24%) | 18,385 |
26 Jul 2022 | USD | 47.69 | 47.737 | 47.19 | 47.38 | 47.38 | -0.9 (-1.86%) | 7,780 |
25 Jul 2022 | USD | 47.96 | 48.36 | 47.86 | 48.28 | 48.28 | +0.26 (+0.54%) | 5,455 |
22 Jul 2022 | USD | 48.16 | 48.4 | 47.76 | 48.02 | 48.02 | -0.16 (-0.33%) | 5,869 |
21 Jul 2022 | USD | 47.51 | 48.18 | 47.41 | 48.18 | 48.18 | +0.54 (+1.13%) | 4,309 |
20 Jul 2022 | USD | 46.91 | 47.81 | 46.91 | 47.64 | 47.64 | +0.62 (+1.32%) | 6,661 |
19 Jul 2022 | USD | 46.26 | 47.17 | 46.12 | 47.02 | 47.02 | +1.9 (+4.21%) | 12,119 |
18 Jul 2022 | USD | 45.31 | 45.815 | 45.07 | 45.12 | 45.12 | +0.39 (+0.87%) | 11,968 |
15 Jul 2022 | USD | 43.87 | 44.73 | 43.83 | 44.73 | 44.73 | +1.37 (+3.16%) | 10,306 |
14 Jul 2022 | USD | 43.49 | 43.65 | 42.29 | 43.36 | 43.36 | -0.96 (-2.17%) | 28,976 |