Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 38.25 | 39.09 | 36.38 | 37.93 | 37.93 | -0.32 (-0.84%) | 137,300 |
3 Aug 2022 | USD | 37.42 | 38.84 | 37.1 | 38.25 | 38.25 | +1.18 (+3.18%) | 215,300 |
2 Aug 2022 | USD | 38.48 | 38.69 | 36.84 | 37.07 | 37.07 | -1.84 (-4.73%) | 161,900 |
1 Aug 2022 | USD | 40.18 | 40.18 | 38.48 | 38.91 | 38.91 | -1.28 (-3.18%) | 221,500 |
29 Jul 2022 | USD | 39.49 | 42.52 | 39.25 | 40.19 | 40.19 | +1.09 (+2.79%) | 261,400 |
28 Jul 2022 | USD | 34.86 | 40 | 34.33 | 39.1 | 39.1 | +4.19 (+12.00%) | 368,200 |
27 Jul 2022 | USD | 34.75 | 35.67 | 33.03 | 34.91 | 34.91 | +0.66 (+1.93%) | 88,600 |
26 Jul 2022 | USD | 33.75 | 34.29 | 32.83 | 34.25 | 34.25 | +0.13 (+0.38%) | 61,900 |
25 Jul 2022 | USD | 33.25 | 34.73 | 32.3 | 34.12 | 34.12 | +1.01 (+3.05%) | 89,600 |
22 Jul 2022 | USD | 34.11 | 35.44 | 32.59 | 33.11 | 33.11 | -0.93 (-2.73%) | 81,100 |
21 Jul 2022 | USD | 33.85 | 35.18 | 31.91 | 34.04 | 34.04 | -0.34 (-0.99%) | 117,100 |
20 Jul 2022 | USD | 32.34 | 34.76 | 32.34 | 34.38 | 34.38 | +2.58 (+8.11%) | 244,300 |
19 Jul 2022 | USD | 30.28 | 32.11 | 30 | 31.8 | 31.8 | +1.96 (+6.57%) | 397,000 |
18 Jul 2022 | USD | 27.53 | 30.03 | 27.53 | 29.84 | 29.84 | +2.54 (+9.30%) | 158,700 |
15 Jul 2022 | USD | 26.72 | 27.35 | 26.02 | 27.3 | 27.3 | +1.42 (+5.49%) | 120,800 |
14 Jul 2022 | USD | 26.56 | 28.04 | 25.01 | 25.88 | 25.88 | -1.32 (-4.85%) | 156,500 |
13 Jul 2022 | USD | 27.98 | 28.67 | 26.33 | 27.2 | 27.2 | -1.34 (-4.70%) | 254,800 |
12 Jul 2022 | USD | 29.86 | 30.08 | 27.87 | 28.54 | 28.54 | -1.41 (-4.71%) | 189,800 |
11 Jul 2022 | USD | 32.67 | 33.07 | 29.5 | 29.95 | 29.95 | -2.91 (-8.86%) | 164,100 |
8 Jul 2022 | USD | 33.7 | 34.79 | 32.3 | 32.86 | 32.86 | -0.65 (-1.94%) | 238,800 |
7 Jul 2022 | USD | 34 | 34 | 31.98 | 33.51 | 33.51 | -0.08 (-0.24%) | 292,900 |
6 Jul 2022 | USD | 37.08 | 37.53 | 33.28 | 33.59 | 33.59 | -3.31 (-8.97%) | 137,300 |
5 Jul 2022 | USD | 38.53 | 38.53 | 36.74 | 36.9 | 36.9 | -2.51 (-6.37%) | 106,400 |
1 Jul 2022 | USD | 38.8 | 39.79 | 38.07 | 39.41 | 39.41 | +0.51 (+1.31%) | 80,500 |
30 Jun 2022 | USD | 38.65 | 39.12 | 37.9 | 38.9 | 38.9 | -0.5 (-1.27%) | 58,300 |
29 Jun 2022 | USD | 40.03 | 41.64 | 38.92 | 39.4 | 39.4 | -0.6 (-1.50%) | 84,600 |
28 Jun 2022 | USD | 41.26 | 42.03 | 39.77 | 40 | 40 | -1.4 (-3.38%) | 113,500 |
27 Jun 2022 | USD | 41.78 | 41.93 | 40.89 | 41.4 | 41.4 | -0.4 (-0.96%) | 69,600 |
24 Jun 2022 | USD | 41.63 | 42.95 | 41.27 | 41.8 | 41.8 | +0.43 (+1.04%) | 158,800 |
23 Jun 2022 | USD | 41.17 | 41.62 | 40.23 | 41.37 | 41.37 | +0.63 (+1.55%) | 67,900 |