Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 79.12 | 79.67 | 77.22 | 78.13 | 78.13 | -0.6 (-0.76%) | 63,300 |
10 Aug 2022 | USD | 75.45 | 78.93 | 75.45 | 78.73 | 78.73 | +4.91 (+6.65%) | 79,400 |
9 Aug 2022 | USD | 74.12 | 74.35 | 72.22 | 73.82 | 73.82 | -0.24 (-0.32%) | 78,600 |
8 Aug 2022 | USD | 73.91 | 74.88 | 73.41 | 74.06 | 74.06 | +0.36 (+0.49%) | 108,900 |
5 Aug 2022 | USD | 72.76 | 74.07 | 72.37 | 73.7 | 73.7 | -0.01 (-0.01%) | 45,200 |
4 Aug 2022 | USD | 73.97 | 74.74 | 73.36 | 73.71 | 73.71 | -0.29 (-0.39%) | 36,100 |
3 Aug 2022 | USD | 74.54 | 74.83 | 73.65 | 74 | 74 | +0.32 (+0.43%) | 73,600 |
2 Aug 2022 | USD | 74.95 | 74.95 | 73.68 | 73.68 | 73.68 | -2.05 (-2.71%) | 51,000 |
1 Aug 2022 | USD | 75.83 | 76.35 | 75.21 | 75.73 | 75.73 | -0.35 (-0.46%) | 24,400 |
29 Jul 2022 | USD | 73.98 | 76.42 | 73.98 | 76.08 | 76.08 | +2.1 (+2.84%) | 61,700 |
28 Jul 2022 | USD | 71.72 | 74.1 | 70.98 | 73.98 | 73.98 | +2.68 (+3.76%) | 55,000 |
27 Jul 2022 | USD | 71.42 | 71.77 | 70.35 | 71.3 | 71.3 | +0.71 (+1.01%) | 47,400 |
26 Jul 2022 | USD | 71.57 | 71.57 | 70.24 | 70.59 | 70.59 | -1.4 (-1.94%) | 38,000 |
25 Jul 2022 | USD | 70.95 | 72.04 | 70.33 | 71.99 | 71.99 | +1.26 (+1.78%) | 57,800 |
22 Jul 2022 | USD | 71.44 | 72 | 70.07 | 70.73 | 70.73 | -0.45 (-0.63%) | 55,100 |
21 Jul 2022 | USD | 69.59 | 71.26 | 69.59 | 71.18 | 71.18 | +0.95 (+1.35%) | 42,100 |
20 Jul 2022 | USD | 69.78 | 70.47 | 68.47 | 70.23 | 70.23 | +0.64 (+0.92%) | 73,300 |
19 Jul 2022 | USD | 67.96 | 69.7 | 67.86 | 69.59 | 69.59 | +2.41 (+3.59%) | 65,100 |
18 Jul 2022 | USD | 66.39 | 68.33 | 66.39 | 67.18 | 67.18 | +1.8 (+2.75%) | 58,500 |
15 Jul 2022 | USD | 65.06 | 65.81 | 63.94 | 65.38 | 65.38 | +1.22 (+1.90%) | 40,500 |
14 Jul 2022 | USD | 64.1 | 64.37 | 62.44 | 64.16 | 64.16 | -1.67 (-2.54%) | 67,200 |
13 Jul 2022 | USD | 64.04 | 65.9 | 63.32 | 65.83 | 65.83 | +0.95 (+1.46%) | 70,400 |
12 Jul 2022 | USD | 64.69 | 65.94 | 64.37 | 64.88 | 64.88 | +0.26 (+0.40%) | 65,200 |
11 Jul 2022 | USD | 65.79 | 65.8 | 64.24 | 64.62 | 64.62 | -1.87 (-2.81%) | 55,400 |
8 Jul 2022 | USD | 66.2 | 66.72 | 65.28 | 66.49 | 66.49 | +0.12 (+0.18%) | 60,700 |
7 Jul 2022 | USD | 63.01 | 66.44 | 62.72 | 66.37 | 66.37 | +4.21 (+6.77%) | 74,200 |
6 Jul 2022 | USD | 63.6 | 64.16 | 60.5 | 62.16 | 62.16 | -1.44 (-2.26%) | 67,100 |
5 Jul 2022 | USD | 61.21 | 63.78 | 61.21 | 63.6 | 63.6 | +1.63 (+2.63%) | 89,600 |
1 Jul 2022 | USD | 61.51 | 62.42 | 60.78 | 61.97 | 61.97 | +0.46 (+0.75%) | 37,500 |
30 Jun 2022 | USD | 60.84 | 61.84 | 59.6 | 61.51 | 61.51 | +0.02 (+0.03%) | 87,400 |