Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 31.25 | 31.65 | 31.03 | 31.19 | 31.19 | -0.1 (-0.32%) | 615,400 |
3 Aug 2022 | USD | 30.97 | 31.5 | 30.92 | 31.29 | 31.29 | +0.36 (+1.16%) | 494,400 |
2 Aug 2022 | USD | 31.11 | 31.41 | 30.86 | 30.93 | 30.93 | -0.17 (-0.55%) | 698,900 |
1 Aug 2022 | USD | 30.79 | 31.17 | 30.63 | 31.1 | 31.1 | +0.2 (+0.65%) | 818,400 |
29 Jul 2022 | USD | 32.28 | 32.325 | 30.73 | 30.9 | 30.9 | -1.47 (-4.54%) | 1,357,000 |
28 Jul 2022 | USD | 32.06 | 32.42 | 31.55 | 32.37 | 32.37 | +0.27 (+0.84%) | 431,900 |
27 Jul 2022 | USD | 31.81 | 32.16 | 31.54 | 32.1 | 32.1 | +0.53 (+1.68%) | 1,312,100 |
26 Jul 2022 | USD | 32.42 | 32.58 | 31.33 | 31.57 | 31.57 | -1.08 (-3.31%) | 527,100 |
25 Jul 2022 | USD | 32.76 | 32.97 | 32.455 | 32.65 | 32.65 | +0.08 (+0.25%) | 738,500 |
22 Jul 2022 | USD | 32.4 | 32.76 | 32.2 | 32.57 | 32.57 | +0.15 (+0.46%) | 533,200 |
21 Jul 2022 | USD | 32.23 | 32.42 | 31.88 | 32.42 | 32.42 | +0.25 (+0.78%) | 824,200 |
20 Jul 2022 | USD | 31.76 | 32.32 | 31.58 | 32.17 | 32.17 | +0.52 (+1.64%) | 724,900 |
19 Jul 2022 | USD | 31.13 | 31.72 | 31.09 | 31.65 | 31.65 | +0.92 (+2.99%) | 612,800 |
18 Jul 2022 | USD | 30.75 | 31.14 | 30.31 | 30.73 | 30.73 | -0.3 (-0.97%) | 1,142,500 |
15 Jul 2022 | USD | 30.45 | 31.06 | 30.3 | 31.03 | 31.03 | +1.01 (+3.36%) | 642,300 |
14 Jul 2022 | USD | 30.03 | 30.17 | 29.74 | 30.02 | 30.02 | -0.35 (-1.15%) | 640,600 |
13 Jul 2022 | USD | 30.36 | 30.52 | 29.49 | 30.37 | 30.37 | -0.25 (-0.82%) | 1,199,500 |
12 Jul 2022 | USD | 30.11 | 31.01 | 30.11 | 30.62 | 30.62 | +0.34 (+1.12%) | 825,100 |
11 Jul 2022 | USD | 30.44 | 30.56 | 30.07 | 30.28 | 30.28 | -0.35 (-1.14%) | 772,700 |
8 Jul 2022 | USD | 30.93 | 31.09 | 30.48 | 30.63 | 30.63 | -0.19 (-0.62%) | 881,800 |
7 Jul 2022 | USD | 30.69 | 31.1 | 30.6 | 30.82 | 30.82 | +0.25 (+0.82%) | 960,800 |
6 Jul 2022 | USD | 30.7 | 31.03 | 30.03 | 30.57 | 30.57 | -0.06 (-0.20%) | 1,238,800 |
5 Jul 2022 | USD | 30.15 | 30.63 | 29.71 | 30.63 | 30.63 | +0.04 (+0.13%) | 862,600 |
1 Jul 2022 | USD | 29.52 | 30.61 | 29.52 | 30.59 | 30.59 | +0.89 (+3.00%) | 630,200 |
30 Jun 2022 | USD | 29.93 | 30.27 | 29.52 | 29.7 | 29.7 | -0.44 (-1.46%) | 848,100 |
29 Jun 2022 | USD | 30.25 | 30.41 | 29.58 | 30.14 | 30.14 | -0.08 (-0.26%) | 677,400 |
28 Jun 2022 | USD | 30.59 | 30.94 | 30.192 | 30.22 | 30.22 | -0.3 (-0.98%) | 799,400 |
27 Jun 2022 | USD | 30.42 | 30.58 | 30.1 | 30.52 | 30.52 | +0.17 (+0.56%) | 604,800 |
24 Jun 2022 | USD | 29.92 | 30.65 | 29.78 | 30.35 | 30.35 | +0.68 (+2.29%) | 1,395,200 |
23 Jun 2022 | USD | 29.74 | 29.83 | 29.28 | 29.67 | 29.67 | -0.05 (-0.17%) | 1,026,100 |