Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 50.01 | 50.7 | 49.82 | 50.09 | 50.09 | +0.15 (+0.30%) | 1,430,200 |
10 Aug 2022 | USD | 49.91 | 50.12 | 49.65 | 49.94 | 49.94 | +0.26 (+0.52%) | 1,350,200 |
9 Aug 2022 | USD | 49.59 | 50.05 | 49.54 | 49.68 | 49.68 | +0.14 (+0.28%) | 1,214,800 |
8 Aug 2022 | USD | 49.47 | 49.79 | 49.38 | 49.54 | 49.54 | +0.12 (+0.24%) | 1,164,000 |
5 Aug 2022 | USD | 48.99 | 49.46 | 48.53 | 49.42 | 49.42 | +0.48 (+0.98%) | 1,034,400 |
4 Aug 2022 | USD | 49.42 | 49.84 | 48.9 | 48.94 | 48.94 | -0.75 (-1.51%) | 1,616,500 |
3 Aug 2022 | USD | 49.13 | 49.84 | 48.73 | 49.69 | 49.69 | +0.49 (+1.00%) | 1,417,900 |
2 Aug 2022 | USD | 49.85 | 49.95 | 49.09 | 49.2 | 49.2 | -0.38 (-0.77%) | 1,698,200 |
1 Aug 2022 | USD | 49.46 | 49.91 | 49.36 | 49.58 | 49.58 | +0.23 (+0.47%) | 1,950,800 |
29 Jul 2022 | USD | 48.89 | 49.52 | 48.66 | 49.35 | 49.35 | +0.23 (+0.47%) | 6,999,200 |
28 Jul 2022 | USD | 48.51 | 49.17 | 48.21 | 49.12 | 49.12 | +0.56 (+1.15%) | 1,873,600 |
27 Jul 2022 | USD | 48.89 | 48.89 | 47.14 | 48.56 | 48.56 | -0.44 (-0.90%) | 2,590,600 |
26 Jul 2022 | USD | 48.16 | 49.02 | 47.89 | 49 | 49 | +0.39 (+0.80%) | 2,215,700 |
25 Jul 2022 | USD | 47.75 | 48.64 | 47.66 | 48.61 | 48.61 | +0.76 (+1.59%) | 2,223,000 |
22 Jul 2022 | USD | 47.73 | 48.22 | 47.6 | 47.85 | 47.85 | +0.24 (+0.50%) | 1,299,300 |
21 Jul 2022 | USD | 47.89 | 48.1 | 47.43 | 47.61 | 47.61 | -0.44 (-0.92%) | 1,400,200 |
20 Jul 2022 | USD | 48.43 | 48.63 | 47.81 | 48.05 | 48.05 | -0.37 (-0.76%) | 1,412,400 |
19 Jul 2022 | USD | 48.44 | 48.63 | 48.13 | 48.42 | 48.42 | +0.24 (+0.50%) | 1,656,100 |
18 Jul 2022 | USD | 48.65 | 48.87 | 48.08 | 48.18 | 48.18 | -0.55 (-1.13%) | 1,444,200 |
15 Jul 2022 | USD | 49.31 | 49.44 | 48.53 | 48.73 | 48.73 | -0.32 (-0.65%) | 1,662,600 |
14 Jul 2022 | USD | 48.69 | 49.16 | 48.29 | 49.05 | 49.05 | -0.41 (-0.83%) | 2,228,800 |
13 Jul 2022 | USD | 48.8 | 49.99 | 48.76 | 49.46 | 49.46 | +0.57 (+1.17%) | 3,327,700 |
12 Jul 2022 | USD | 48.8 | 49.46 | 48.68 | 48.89 | 48.89 | +0.15 (+0.31%) | 1,727,300 |
11 Jul 2022 | USD | 48.7 | 49.26 | 48.48 | 48.74 | 48.74 | +0.16 (+0.33%) | 1,530,100 |
8 Jul 2022 | USD | 48.72 | 48.92 | 48.27 | 48.58 | 48.58 | +0.01 (+0.02%) | 2,859,700 |
7 Jul 2022 | USD | 48.2 | 48.61 | 47.84 | 48.57 | 48.57 | +0.21 (+0.43%) | 2,565,600 |
6 Jul 2022 | USD | 47.95 | 48.71 | 47.88 | 48.36 | 48.36 | +0.11 (+0.23%) | 2,479,800 |
5 Jul 2022 | USD | 48.43 | 48.73 | 47.47 | 48.25 | 48.25 | -0.24 (-0.49%) | 2,448,100 |
1 Jul 2022 | USD | 48.2 | 48.6 | 47.75 | 48.49 | 48.49 | +0.44 (+0.92%) | 2,998,200 |
30 Jun 2022 | USD | 48.3 | 48.52 | 47.84 | 48.05 | 48.05 | -0.35 (-0.72%) | 2,355,700 |