Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 33.58 | 34.35 | 32.68 | 33.6 | 33.6 | -0.16 (-0.47%) | 3,994,500 |
10 Aug 2022 | USD | 36.6 | 36.78 | 32.57 | 33.76 | 33.76 | -2.45 (-6.77%) | 1,416,400 |
9 Aug 2022 | USD | 36.57 | 36.87 | 35.99 | 36.21 | 36.21 | -0.6 (-1.63%) | 236,700 |
8 Aug 2022 | USD | 36.56 | 37.21 | 36.2 | 36.81 | 36.81 | -0.06 (-0.16%) | 263,800 |
5 Aug 2022 | USD | 39.5 | 39.51 | 36.81 | 36.87 | 36.87 | -2.76 (-6.96%) | 285,500 |
4 Aug 2022 | USD | 39.89 | 39.89 | 38.74 | 39.63 | 39.63 | -0.25 (-0.63%) | 218,000 |
3 Aug 2022 | USD | 39.39 | 40.3 | 39.21 | 39.88 | 39.88 | +0.88 (+2.26%) | 160,700 |
2 Aug 2022 | USD | 39.54 | 39.54 | 38.96 | 39 | 39 | -0.76 (-1.91%) | 137,300 |
1 Aug 2022 | USD | 38.74 | 40.05 | 38.39 | 39.76 | 39.76 | +0.77 (+1.97%) | 181,200 |
29 Jul 2022 | USD | 39.16 | 39.22 | 38.57 | 38.99 | 38.99 | -0.22 (-0.56%) | 245,800 |
28 Jul 2022 | USD | 38.8 | 39.24 | 38.23 | 39.21 | 39.21 | +0.4 (+1.03%) | 147,400 |
27 Jul 2022 | USD | 37.88 | 38.93 | 37.88 | 38.81 | 38.81 | +1 (+2.64%) | 173,100 |
26 Jul 2022 | USD | 37.56 | 37.86 | 37.49 | 37.81 | 37.81 | 0.0 (0.0%) | 115,600 |
25 Jul 2022 | USD | 37.76 | 37.89 | 37.2 | 37.81 | 37.81 | -0.02 (-0.05%) | 178,300 |
22 Jul 2022 | USD | 38.11 | 38.25 | 37.39 | 37.83 | 37.83 | 0.0 (0.0%) | 174,600 |
21 Jul 2022 | USD | 37.5 | 37.83 | 37.21 | 37.83 | 37.83 | +0.33 (+0.88%) | 179,500 |
20 Jul 2022 | USD | 37.08 | 37.73 | 37.07 | 37.5 | 37.5 | +0.35 (+0.94%) | 158,800 |
19 Jul 2022 | USD | 36.32 | 37.43 | 36.27 | 37.15 | 37.15 | +1.07 (+2.97%) | 204,200 |
18 Jul 2022 | USD | 36.58 | 36.81 | 36.05 | 36.08 | 36.08 | -0.23 (-0.63%) | 163,000 |
15 Jul 2022 | USD | 36.05 | 36.77 | 35.87 | 36.31 | 36.31 | +0.83 (+2.34%) | 182,600 |
14 Jul 2022 | USD | 35.02 | 35.52 | 34.79 | 35.48 | 35.48 | +0.01 (+0.03%) | 124,000 |
13 Jul 2022 | USD | 35.57 | 35.78 | 35.19 | 35.47 | 35.47 | -0.4 (-1.12%) | 153,300 |
12 Jul 2022 | USD | 36.36 | 36.84 | 35.69 | 35.87 | 35.87 | -0.48 (-1.32%) | 144,800 |
11 Jul 2022 | USD | 36.5 | 36.74 | 36.19 | 36.35 | 36.35 | -0.46 (-1.25%) | 118,300 |
8 Jul 2022 | USD | 36.91 | 37.47 | 36.59 | 36.81 | 36.81 | -0.26 (-0.70%) | 164,600 |
7 Jul 2022 | USD | 36.88 | 37.43 | 36.86 | 37.07 | 37.07 | +0.41 (+1.12%) | 167,100 |
6 Jul 2022 | USD | 36.74 | 36.9 | 35.88 | 36.66 | 36.66 | -0.2 (-0.54%) | 157,700 |
5 Jul 2022 | USD | 35.72 | 36.93 | 35.53 | 36.86 | 36.86 | +0.68 (+1.88%) | 278,200 |
1 Jul 2022 | USD | 36.69 | 36.99 | 35.72 | 36.18 | 36.18 | -0.7 (-1.90%) | 237,000 |
30 Jun 2022 | USD | 35.93 | 36.91 | 35.53 | 36.88 | 36.88 | +0.47 (+1.29%) | 361,200 |