Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 31.28 | 31.77 | 31.28 | 31.65 | 31.65 | +0.63 (+2.03%) | 473,100 |
10 Aug 2022 | USD | 30.92 | 31.28 | 30.89 | 31.02 | 31.02 | +0.4 (+1.31%) | 717,200 |
9 Aug 2022 | USD | 30.45 | 30.64 | 30.19 | 30.62 | 30.62 | +0.22 (+0.72%) | 551,000 |
8 Aug 2022 | USD | 30.39 | 30.6 | 30.26 | 30.4 | 30.4 | +0.25 (+0.83%) | 496,900 |
5 Aug 2022 | USD | 29.56 | 30.21 | 29.55 | 30.15 | 30.15 | +0.62 (+2.10%) | 542,400 |
4 Aug 2022 | USD | 29.78 | 29.89 | 29.43 | 29.53 | 29.53 | -0.38 (-1.27%) | 714,800 |
3 Aug 2022 | USD | 29.82 | 30.01 | 29.52 | 29.91 | 29.91 | +0.4 (+1.36%) | 875,900 |
2 Aug 2022 | USD | 29.86 | 29.99 | 29.41 | 29.51 | 29.51 | -0.79 (-2.61%) | 622,000 |
1 Aug 2022 | USD | 30.03 | 30.56 | 29.83 | 30.3 | 30.3 | +0.13 (+0.43%) | 892,000 |
29 Jul 2022 | USD | 29.94 | 30.42 | 29.78 | 30.17 | 30.17 | +0.28 (+0.94%) | 779,200 |
28 Jul 2022 | USD | 29.87 | 30.1 | 29.46 | 29.89 | 29.89 | -0.03 (-0.10%) | 655,200 |
27 Jul 2022 | USD | 29.29 | 30.17 | 29.21 | 29.92 | 29.92 | +0.74 (+2.54%) | 900,600 |
26 Jul 2022 | USD | 28.88 | 29.57 | 28.88 | 29.18 | 29.18 | -0.06 (-0.21%) | 822,400 |
25 Jul 2022 | USD | 29.56 | 29.74 | 29.18 | 29.24 | 29.24 | -0.09 (-0.31%) | 1,316,200 |
22 Jul 2022 | USD | 30.07 | 30.3 | 29.01 | 29.33 | 29.33 | -0.61 (-2.04%) | 1,039,700 |
21 Jul 2022 | USD | 29.45 | 30.33 | 29.38 | 29.94 | 29.94 | -0.37 (-1.22%) | 813,300 |
20 Jul 2022 | USD | 29.89 | 30.48 | 29.71 | 30.31 | 30.31 | +0.24 (+0.80%) | 982,700 |
19 Jul 2022 | USD | 29.42 | 30.28 | 29.24 | 30.07 | 30.07 | +1.08 (+3.73%) | 849,800 |
18 Jul 2022 | USD | 29.45 | 29.79 | 28.92 | 28.99 | 28.99 | -0.2 (-0.69%) | 608,300 |
15 Jul 2022 | USD | 29.06 | 29.38 | 28.7 | 29.19 | 29.19 | +0.74 (+2.60%) | 888,500 |
14 Jul 2022 | USD | 27.95 | 28.49 | 27.78 | 28.45 | 28.45 | -0.03 (-0.11%) | 752,900 |
13 Jul 2022 | USD | 28.95 | 29.14 | 28.29 | 28.48 | 28.48 | -0.79 (-2.70%) | 457,300 |
12 Jul 2022 | USD | 28.8 | 29.65 | 28.8 | 29.27 | 29.27 | +0.13 (+0.45%) | 549,100 |
11 Jul 2022 | USD | 29.19 | 29.39 | 29.03 | 29.14 | 29.14 | -0.39 (-1.32%) | 526,700 |
8 Jul 2022 | USD | 29.59 | 29.77 | 29.31 | 29.53 | 29.53 | +0.01 (+0.03%) | 582,200 |
7 Jul 2022 | USD | 29.58 | 29.83 | 29.45 | 29.52 | 29.52 | +0.24 (+0.82%) | 545,400 |
6 Jul 2022 | USD | 29 | 29.59 | 28.91 | 29.28 | 29.28 | +0.08 (+0.27%) | 693,500 |
5 Jul 2022 | USD | 29.27 | 29.7 | 28.36 | 29.2 | 29.2 | -0.62 (-2.08%) | 1,073,300 |
1 Jul 2022 | USD | 28.63 | 29.99 | 28.58 | 29.82 | 29.82 | +1.17 (+4.08%) | 3,217,100 |
30 Jun 2022 | USD | 28.17 | 29.11 | 27.93 | 28.65 | 28.65 | -0.15 (-0.52%) | 1,765,900 |