Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 42.3 | 42.49 | 40.89 | 40.95 | 40.95 | -0.97 (-2.31%) | 1,094,500 |
10 Aug 2022 | USD | 40.37 | 42.04 | 39.8 | 41.92 | 41.92 | +2.07 (+5.19%) | 1,308,500 |
9 Aug 2022 | USD | 38.25 | 40.18 | 38 | 39.85 | 39.85 | +0.73 (+1.87%) | 787,000 |
8 Aug 2022 | USD | 39.63 | 40.7 | 38.77 | 39.12 | 39.12 | +0.45 (+1.16%) | 1,040,500 |
5 Aug 2022 | USD | 37.53 | 39.71 | 37.33 | 38.67 | 38.67 | +1.35 (+3.62%) | 1,871,000 |
4 Aug 2022 | USD | 36.4 | 37.85 | 35.63 | 37.32 | 37.32 | +1.05 (+2.89%) | 823,300 |
3 Aug 2022 | USD | 36.62 | 36.89 | 35.36 | 36.27 | 36.27 | -0.35 (-0.96%) | 978,800 |
2 Aug 2022 | USD | 35.67 | 37.92 | 35.31 | 36.62 | 36.62 | +0.81 (+2.26%) | 1,236,100 |
1 Aug 2022 | USD | 36.69 | 36.69 | 35.67 | 35.81 | 35.81 | -1.08 (-2.93%) | 988,300 |
29 Jul 2022 | USD | 35.47 | 37.35 | 35.37 | 36.89 | 36.89 | +0.89 (+2.47%) | 1,149,400 |
28 Jul 2022 | USD | 35.93 | 38.18 | 35.03 | 36 | 36 | +1.94 (+5.70%) | 2,548,500 |
27 Jul 2022 | USD | 33.39 | 34.25 | 32.83 | 34.06 | 34.06 | +1.81 (+5.61%) | 752,500 |
26 Jul 2022 | USD | 33.28 | 33.44 | 32.21 | 32.25 | 32.25 | -1.3 (-3.87%) | 463,400 |
25 Jul 2022 | USD | 32.22 | 33.57 | 31.53 | 33.55 | 33.55 | +1.35 (+4.19%) | 830,300 |
22 Jul 2022 | USD | 31.64 | 32.57 | 31.27 | 32.2 | 32.2 | +0.72 (+2.29%) | 979,300 |
21 Jul 2022 | USD | 31.91 | 32.18 | 31.27 | 31.48 | 31.48 | -0.46 (-1.44%) | 711,600 |
20 Jul 2022 | USD | 30.9 | 32.15 | 30.59 | 31.94 | 31.94 | +1.18 (+3.84%) | 612,400 |
19 Jul 2022 | USD | 30.42 | 30.81 | 29.67 | 30.76 | 30.76 | +0.6 (+1.99%) | 549,400 |
18 Jul 2022 | USD | 29.92 | 31.3 | 29.72 | 30.16 | 30.16 | +1.01 (+3.46%) | 815,300 |
15 Jul 2022 | USD | 28.5 | 29.16 | 26.86 | 29.15 | 29.15 | -0.26 (-0.88%) | 1,588,100 |
14 Jul 2022 | USD | 29.05 | 29.73 | 28.12 | 29.41 | 29.41 | +0.1 (+0.34%) | 589,600 |
13 Jul 2022 | USD | 28.85 | 29.93 | 28.39 | 29.31 | 29.31 | +0.01 (+0.03%) | 423,700 |
12 Jul 2022 | USD | 29.57 | 29.8 | 28.4 | 29.3 | 29.3 | -0.28 (-0.95%) | 957,500 |
11 Jul 2022 | USD | 32.61 | 32.68 | 29.39 | 29.58 | 29.58 | -3.4 (-10.31%) | 1,131,700 |
8 Jul 2022 | USD | 31.79 | 33.81 | 31.34 | 32.98 | 32.98 | +0.85 (+2.65%) | 1,048,000 |
7 Jul 2022 | USD | 29.96 | 32.35 | 29.87 | 32.13 | 32.13 | +2.85 (+9.73%) | 998,800 |
6 Jul 2022 | USD | 30.3 | 30.79 | 28.91 | 29.28 | 29.28 | -0.89 (-2.95%) | 677,900 |
5 Jul 2022 | USD | 30.44 | 30.62 | 28.06 | 30.17 | 30.17 | -0.95 (-3.05%) | 864,300 |
1 Jul 2022 | USD | 30.81 | 31.91 | 30.62 | 31.12 | 31.12 | -0.02 (-0.06%) | 454,400 |
30 Jun 2022 | USD | 29.74 | 31.39 | 29.61 | 31.14 | 31.14 | +1.05 (+3.49%) | 565,800 |