Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 47.54 | 47.63 | 47.27 | 47.35 | 47.35 | +0.02 (+0.04%) | 24,600 |
10 Aug 2022 | USD | 47.27 | 47.49 | 47.19 | 47.33 | 47.33 | +0.93 (+2.00%) | 39,700 |
9 Aug 2022 | USD | 46.54 | 46.56 | 46.31 | 46.4 | 46.4 | -0.09 (-0.19%) | 38,500 |
8 Aug 2022 | USD | 46.72 | 46.87 | 46.43 | 46.49 | 46.49 | +0.12 (+0.26%) | 36,100 |
5 Aug 2022 | USD | 46.14 | 46.39 | 46.14 | 46.37 | 46.37 | -0.23 (-0.49%) | 21,400 |
4 Aug 2022 | USD | 46.46 | 46.64 | 46.41 | 46.6 | 46.6 | +0.15 (+0.32%) | 25,500 |
3 Aug 2022 | USD | 46.41 | 46.49 | 46.16 | 46.45 | 46.45 | +0.12 (+0.26%) | 43,700 |
2 Aug 2022 | USD | 46.67 | 46.75 | 46.33 | 46.33 | 46.33 | -0.57 (-1.22%) | 31,300 |
1 Aug 2022 | USD | 46.98 | 47.16 | 46.78 | 46.9 | 46.9 | -0.06 (-0.13%) | 21,600 |
29 Jul 2022 | USD | 46.52 | 46.96 | 46.52 | 46.96 | 46.96 | +0.57 (+1.23%) | 30,000 |
28 Jul 2022 | USD | 46.1 | 46.51 | 45.89 | 46.39 | 46.39 | +0.27 (+0.59%) | 274,100 |
27 Jul 2022 | USD | 45.55 | 46.18 | 45.46 | 46.12 | 46.12 | +0.89 (+1.97%) | 28,400 |
26 Jul 2022 | USD | 45.49 | 45.51 | 45.23 | 45.23 | 45.23 | -0.52 (-1.14%) | 44,000 |
25 Jul 2022 | USD | 45.77 | 45.81 | 45.59 | 45.75 | 45.75 | +0.45 (+0.99%) | 34,200 |
22 Jul 2022 | USD | 45.55 | 45.74 | 45.16 | 45.3 | 45.3 | -0.09 (-0.20%) | 186,000 |
21 Jul 2022 | USD | 44.9 | 45.44 | 44.8 | 45.39 | 45.39 | +0.4 (+0.89%) | 53,300 |
20 Jul 2022 | USD | 45.26 | 45.28 | 44.75 | 44.99 | 44.99 | -0.39 (-0.86%) | 218,800 |
19 Jul 2022 | USD | 45.01 | 45.41 | 45.01 | 45.38 | 45.38 | +1.15 (+2.60%) | 101,500 |
18 Jul 2022 | USD | 44.57 | 44.78 | 44.23 | 44.23 | 44.23 | +0.22 (+0.50%) | 59,200 |
15 Jul 2022 | USD | 43.55 | 44.05 | 43.55 | 44.01 | 44.01 | +0.55 (+1.27%) | 66,400 |
14 Jul 2022 | USD | 43.17 | 43.52 | 42.88 | 43.46 | 43.46 | -0.69 (-1.56%) | 32,800 |
13 Jul 2022 | USD | 43.77 | 44.34 | 43.77 | 44.15 | 44.15 | -0.11 (-0.25%) | 37,200 |
12 Jul 2022 | USD | 44.22 | 44.6 | 44.18 | 44.26 | 44.26 | +0.02 (+0.05%) | 41,000 |
11 Jul 2022 | USD | 44.42 | 44.52 | 44.23 | 44.24 | 44.24 | -0.64 (-1.43%) | 51,000 |
8 Jul 2022 | USD | 44.87 | 45.12 | 44.66 | 44.88 | 44.88 | -0.03 (-0.07%) | 35,000 |
7 Jul 2022 | USD | 44.65 | 44.94 | 44.65 | 44.91 | 44.91 | +0.67 (+1.51%) | 35,200 |
6 Jul 2022 | USD | 44.2 | 44.35 | 43.95 | 44.24 | 44.24 | -0.14 (-0.32%) | 45,400 |
5 Jul 2022 | USD | 44.06 | 44.42 | 43.81 | 44.38 | 44.38 | -1.05 (-2.31%) | 30,100 |
1 Jul 2022 | USD | 44.93 | 45.45 | 44.78 | 45.43 | 45.43 | -0.01 (-0.02%) | 33,900 |
30 Jun 2022 | USD | 45.01 | 45.5 | 44.83 | 45.44 | 45.44 | -0.34 (-0.74%) | 73,200 |