Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 35.55 | 36.01 | 35.018 | 35.99 | 35.99 | +0.64 (+1.81%) | 182,200 |
27 Jul 2022 | USD | 34.65 | 35.428 | 34.345 | 35.35 | 35.35 | +1.49 (+4.40%) | 147,300 |
26 Jul 2022 | USD | 34.8 | 34.8 | 33.72 | 33.86 | 33.86 | -0.98 (-2.81%) | 100,000 |
25 Jul 2022 | USD | 35.09 | 35.4 | 34.66 | 34.84 | 34.84 | -0.08 (-0.23%) | 115,700 |
22 Jul 2022 | USD | 34.98 | 35.6 | 34.7 | 34.92 | 34.92 | +0.11 (+0.32%) | 132,800 |
21 Jul 2022 | USD | 34.31 | 34.886 | 33.97 | 34.81 | 34.81 | +0.61 (+1.78%) | 108,700 |
20 Jul 2022 | USD | 33.52 | 34.99 | 33.52 | 34.2 | 34.2 | +0.41 (+1.21%) | 162,000 |
19 Jul 2022 | USD | 34.2 | 34.28 | 33.26 | 33.79 | 33.79 | +0.34 (+1.02%) | 229,200 |
18 Jul 2022 | USD | 34.4 | 34.475 | 33.445 | 33.45 | 33.45 | -0.41 (-1.21%) | 213,300 |
15 Jul 2022 | USD | 33.43 | 33.94 | 33.19 | 33.86 | 33.86 | +0.75 (+2.27%) | 125,300 |
14 Jul 2022 | USD | 32.88 | 33.247 | 32.685 | 33.11 | 33.11 | -0.5 (-1.49%) | 147,900 |
13 Jul 2022 | USD | 33.12 | 33.74 | 32.895 | 33.61 | 33.61 | +0.14 (+0.42%) | 122,700 |
12 Jul 2022 | USD | 33.9 | 34.45 | 33.47 | 33.47 | 33.47 | -0.43 (-1.27%) | 95,000 |
11 Jul 2022 | USD | 34.11 | 34.43 | 33.78 | 33.9 | 33.9 | -0.26 (-0.76%) | 109,800 |
8 Jul 2022 | USD | 33.91 | 34.44 | 33.8 | 34.16 | 34.16 | +0.07 (+0.21%) | 94,600 |
7 Jul 2022 | USD | 33.93 | 34.45 | 33.69 | 34.09 | 34.09 | +0.62 (+1.85%) | 162,900 |
6 Jul 2022 | USD | 33.77 | 34.25 | 33.251 | 33.47 | 33.47 | -0.05 (-0.15%) | 91,800 |
5 Jul 2022 | USD | 32.92 | 33.6 | 32.666 | 33.52 | 33.52 | +0.34 (+1.02%) | 158,300 |
1 Jul 2022 | USD | 32.4 | 33.54 | 32.36 | 33.18 | 33.18 | +0.69 (+2.12%) | 103,100 |
30 Jun 2022 | USD | 33.5 | 33.52 | 32.46 | 32.49 | 32.49 | -1.22 (-3.62%) | 243,600 |
29 Jun 2022 | USD | 33.76 | 34.25 | 33.44 | 33.71 | 33.71 | -0.36 (-1.06%) | 122,100 |
28 Jun 2022 | USD | 35.01 | 35.16 | 34 | 34.07 | 34.07 | -0.55 (-1.59%) | 122,600 |
27 Jun 2022 | USD | 34.99 | 35.17 | 34.5 | 34.62 | 34.62 | -0.09 (-0.26%) | 111,700 |
24 Jun 2022 | USD | 33.74 | 34.82 | 33.69 | 34.71 | 34.71 | +1.42 (+4.27%) | 111,900 |
23 Jun 2022 | USD | 32.99 | 33.51 | 32.88 | 33.29 | 33.29 | +0.46 (+1.40%) | 116,500 |
22 Jun 2022 | USD | 32.3 | 33.52 | 32.3 | 32.83 | 32.83 | +0.08 (+0.24%) | 75,000 |
21 Jun 2022 | USD | 32.72 | 33.18 | 32.62 | 32.75 | 32.75 | +0.58 (+1.80%) | 115,300 |
17 Jun 2022 | USD | 31.67 | 32.36 | 31.37 | 32.17 | 32.17 | +0.92 (+2.94%) | 117,000 |
16 Jun 2022 | USD | 32.57 | 32.759 | 30.9 | 31.25 | 31.25 | -2.21 (-6.60%) | 252,100 |
15 Jun 2022 | USD | 33.62 | 34.115 | 32.85 | 33.46 | 33.46 | +0.16 (+0.48%) | 202,900 |