Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 42.16 | 42.43 | 41.79 | 42.3 | 42.3 | +0.55 (+1.32%) | 102,800 |
10 Aug 2022 | USD | 41.68 | 42.07 | 41.23 | 41.75 | 41.75 | +0.56 (+1.36%) | 143,600 |
9 Aug 2022 | USD | 40.74 | 41.23 | 40.6 | 41.19 | 41.19 | +0.45 (+1.10%) | 133,800 |
8 Aug 2022 | USD | 40.97 | 41.17 | 40.34 | 40.74 | 40.74 | 0.0 (0.0%) | 186,900 |
5 Aug 2022 | USD | 40.47 | 40.97 | 40.47 | 40.74 | 40.74 | +0.13 (+0.32%) | 131,600 |
4 Aug 2022 | USD | 40.9 | 40.9 | 40.33 | 40.61 | 40.61 | -0.34 (-0.83%) | 98,700 |
3 Aug 2022 | USD | 40.84 | 41.15 | 40.29 | 40.95 | 40.95 | +0.25 (+0.61%) | 133,000 |
2 Aug 2022 | USD | 41.51 | 41.52 | 40.43 | 40.7 | 40.7 | -0.87 (-2.09%) | 140,300 |
1 Aug 2022 | USD | 41.17 | 41.97 | 40.99 | 41.57 | 41.57 | +0.04 (+0.10%) | 194,900 |
29 Jul 2022 | USD | 40.63 | 41.65 | 40.33 | 41.53 | 41.53 | +0.99 (+2.44%) | 236,700 |
28 Jul 2022 | USD | 39.44 | 40.63 | 38.94 | 40.54 | 40.54 | +1.32 (+3.37%) | 257,500 |
27 Jul 2022 | USD | 38.79 | 39.54 | 38.65 | 39.22 | 39.22 | +0.72 (+1.87%) | 182,300 |
26 Jul 2022 | USD | 37.99 | 38.67 | 37.85 | 38.5 | 38.5 | +0.69 (+1.82%) | 212,800 |
25 Jul 2022 | USD | 37.57 | 37.98 | 37.4 | 37.81 | 37.81 | +0.58 (+1.56%) | 116,200 |
22 Jul 2022 | USD | 37.14 | 37.56 | 36.94 | 37.23 | 37.23 | +0.02 (+0.05%) | 149,400 |
21 Jul 2022 | USD | 37.03 | 37.3 | 36.8 | 37.21 | 37.21 | +0.18 (+0.49%) | 160,100 |
20 Jul 2022 | USD | 36.34 | 37.15 | 36.26 | 37.03 | 37.03 | +0.37 (+1.01%) | 192,900 |
19 Jul 2022 | USD | 35.94 | 36.89 | 35.82 | 36.66 | 36.66 | +1.25 (+3.53%) | 156,900 |
18 Jul 2022 | USD | 35.57 | 36.06 | 35.2 | 35.41 | 35.41 | +0.07 (+0.20%) | 154,300 |
15 Jul 2022 | USD | 35.16 | 35.52 | 34.66 | 35.34 | 35.34 | +0.79 (+2.29%) | 189,900 |
14 Jul 2022 | USD | 34.4 | 34.59 | 34.07 | 34.55 | 34.55 | -0.33 (-0.95%) | 118,100 |
13 Jul 2022 | USD | 35.84 | 35.84 | 34.71 | 34.88 | 34.88 | -1.11 (-3.08%) | 262,800 |
12 Jul 2022 | USD | 36.01 | 36.45 | 35.86 | 35.99 | 35.99 | -0.16 (-0.44%) | 148,500 |
11 Jul 2022 | USD | 36.12 | 36.22 | 35.9 | 36.15 | 36.15 | -0.18 (-0.50%) | 181,700 |
8 Jul 2022 | USD | 36.22 | 36.48 | 35.86 | 36.33 | 36.33 | +0.25 (+0.69%) | 176,000 |
7 Jul 2022 | USD | 36.7 | 36.84 | 36.06 | 36.08 | 36.08 | +0.21 (+0.59%) | 167,100 |
6 Jul 2022 | USD | 35.84 | 36.17 | 35.58 | 35.87 | 35.87 | -0.1 (-0.28%) | 113,600 |
5 Jul 2022 | USD | 35.66 | 36.13 | 35.1 | 35.97 | 35.97 | -0.31 (-0.85%) | 156,700 |
1 Jul 2022 | USD | 35.48 | 36.34 | 35.15 | 36.28 | 36.28 | +0.66 (+1.85%) | 118,700 |
30 Jun 2022 | USD | 35.24 | 35.99 | 35.07 | 35.62 | 35.62 | -0.15 (-0.42%) | 207,100 |