Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 85.59 | 86.28 | 84.94 | 85.56 | 85.56 | +0.36 (+0.42%) | 455,100 |
10 Aug 2022 | USD | 84.92 | 85.65 | 83.92 | 85.2 | 85.2 | +1.98 (+2.38%) | 364,100 |
9 Aug 2022 | USD | 83.55 | 84.36 | 82.63 | 83.22 | 83.22 | -1.57 (-1.85%) | 594,200 |
8 Aug 2022 | USD | 85.44 | 86.28 | 83.87 | 84.79 | 84.79 | -0.99 (-1.15%) | 433,500 |
5 Aug 2022 | USD | 87 | 87.34 | 85.41 | 85.78 | 85.78 | -1.94 (-2.21%) | 447,000 |
4 Aug 2022 | USD | 88.24 | 88.83 | 87.2 | 87.72 | 87.72 | -0.74 (-0.84%) | 503,000 |
3 Aug 2022 | USD | 87.63 | 89.2 | 86.07 | 88.46 | 88.46 | +4.42 (+5.26%) | 927,100 |
2 Aug 2022 | USD | 82.58 | 86.21 | 82.21 | 84.04 | 84.04 | +0.29 (+0.35%) | 523,000 |
1 Aug 2022 | USD | 84.92 | 84.99 | 81.81 | 83.75 | 83.75 | -1.71 (-2.00%) | 585,900 |
29 Jul 2022 | USD | 82.66 | 85.85 | 82.18 | 85.46 | 85.46 | +2.59 (+3.13%) | 473,200 |
28 Jul 2022 | USD | 82.21 | 82.96 | 81.29 | 82.87 | 82.87 | +1.05 (+1.28%) | 467,400 |
27 Jul 2022 | USD | 79.63 | 82.69 | 79.61 | 81.82 | 81.82 | +2.78 (+3.52%) | 311,600 |
26 Jul 2022 | USD | 79.7 | 80.22 | 79.01 | 79.04 | 79.04 | -0.68 (-0.85%) | 278,700 |
25 Jul 2022 | USD | 79 | 79.85 | 78.66 | 79.72 | 79.72 | +0.05 (+0.06%) | 295,000 |
22 Jul 2022 | USD | 80.65 | 80.67 | 78.62 | 79.67 | 79.67 | -0.9 (-1.12%) | 279,100 |
21 Jul 2022 | USD | 79.85 | 80.63 | 79.11 | 80.57 | 80.57 | +1.52 (+1.92%) | 242,800 |
20 Jul 2022 | USD | 76.66 | 79.38 | 76.29 | 79.05 | 79.05 | +1.98 (+2.57%) | 377,700 |
19 Jul 2022 | USD | 74.86 | 77.4 | 74.5 | 77.07 | 77.07 | +3.16 (+4.28%) | 191,800 |
18 Jul 2022 | USD | 76 | 76.21 | 73.59 | 73.91 | 73.91 | -1.45 (-1.92%) | 249,700 |
15 Jul 2022 | USD | 74.82 | 75.39 | 73.89 | 75.36 | 75.36 | +1.41 (+1.91%) | 479,200 |
14 Jul 2022 | USD | 73.05 | 74.71 | 72.23 | 73.95 | 73.95 | +1.12 (+1.54%) | 280,100 |
13 Jul 2022 | USD | 71.21 | 73.46 | 71.01 | 72.83 | 72.83 | +0.84 (+1.17%) | 360,300 |
12 Jul 2022 | USD | 71.5 | 72.76 | 71.18 | 71.99 | 71.99 | +1.04 (+1.47%) | 364,300 |
11 Jul 2022 | USD | 71.14 | 71.88 | 70.47 | 70.95 | 70.95 | -1.09 (-1.51%) | 242,000 |
8 Jul 2022 | USD | 71.25 | 72.33 | 70.88 | 72.04 | 72.04 | +0.11 (+0.15%) | 433,000 |
7 Jul 2022 | USD | 71.01 | 72.19 | 71.01 | 71.93 | 71.93 | +2.17 (+3.11%) | 335,300 |
6 Jul 2022 | USD | 70 | 70.16 | 68.23 | 69.76 | 69.76 | +0.13 (+0.19%) | 499,600 |
5 Jul 2022 | USD | 68.5 | 69.66 | 67.03 | 69.63 | 69.63 | -0.03 (-0.04%) | 542,400 |
1 Jul 2022 | USD | 71.36 | 71.86 | 69.07 | 69.66 | 69.66 | -2.88 (-3.97%) | 386,200 |
30 Jun 2022 | USD | 71.68 | 73.55 | 71.31 | 72.54 | 72.54 | -0.01 (-0.01%) | 392,400 |