Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 39.68 | 39.68 | 38.09 | 39.49 | 39.49 | -1.53 (-3.73%) | 25,300 |
10 Aug 2022 | USD | 41.51 | 41.87 | 40.86 | 41.02 | 41.02 | +0.51 (+1.26%) | 26,000 |
9 Aug 2022 | USD | 40.11 | 40.51 | 40.11 | 40.51 | 40.51 | +0.44 (+1.10%) | 2,400 |
8 Aug 2022 | USD | 39.79 | 40.11 | 39.65 | 40.07 | 40.07 | +0.69 (+1.75%) | 5,300 |
5 Aug 2022 | USD | 39.75 | 40 | 39.3 | 39.38 | 39.38 | +0.81 (+2.10%) | 15,700 |
4 Aug 2022 | USD | 37.96 | 38.9 | 37.53 | 38.57 | 38.57 | -1.13 (-2.85%) | 31,300 |
3 Aug 2022 | USD | 40.53 | 40.89 | 39.55 | 39.7 | 39.7 | -0.62 (-1.54%) | 44,100 |
2 Aug 2022 | USD | 41.4 | 41.67 | 39.46 | 40.32 | 40.32 | +0.45 (+1.13%) | 39,200 |
1 Aug 2022 | USD | 39.79 | 40.61 | 39.48 | 39.87 | 39.87 | +1.07 (+2.76%) | 84,300 |
29 Jul 2022 | USD | 39.36 | 39.36 | 38.7 | 38.8 | 38.8 | +2.36 (+6.48%) | 13,100 |
28 Jul 2022 | USD | 37 | 37.47 | 36.37 | 36.44 | 36.44 | +0.89 (+2.50%) | 6,300 |
27 Jul 2022 | USD | 36.08 | 36.08 | 35.55 | 35.55 | 35.55 | -0.81 (-2.23%) | 2,200 |
26 Jul 2022 | USD | 35.3 | 36.43 | 35.21 | 36.36 | 36.36 | +0.23 (+0.64%) | 3,700 |
25 Jul 2022 | USD | 36.15 | 36.7 | 36.02 | 36.13 | 36.13 | -0.6 (-1.63%) | 4,800 |
22 Jul 2022 | USD | 35.67 | 36.82 | 35.67 | 36.73 | 36.73 | +1.58 (+4.50%) | 5,100 |
21 Jul 2022 | USD | 35.88 | 35.88 | 35.14 | 35.15 | 35.15 | -0.57 (-1.60%) | 6,100 |
20 Jul 2022 | USD | 35.34 | 36.06 | 35.34 | 35.72 | 35.72 | +0.46 (+1.30%) | 11,700 |
19 Jul 2022 | USD | 35.51 | 35.9 | 35.17 | 35.26 | 35.26 | -0.72 (-2.00%) | 26,800 |
18 Jul 2022 | USD | 35.49 | 35.99 | 34.78 | 35.98 | 35.98 | -1.48 (-3.95%) | 13,200 |
15 Jul 2022 | USD | 37.7 | 38.77 | 37.46 | 37.46 | 37.46 | +0.61 (+1.66%) | 28,600 |
14 Jul 2022 | USD | 36.66 | 37.1 | 36.49 | 36.85 | 36.85 | +1.06 (+2.96%) | 37,000 |
13 Jul 2022 | USD | 36.61 | 36.64 | 35.41 | 35.79 | 35.79 | +0.44 (+1.24%) | 19,500 |
12 Jul 2022 | USD | 35.15 | 35.79 | 34.98 | 35.35 | 35.35 | +0.53 (+1.52%) | 50,800 |
11 Jul 2022 | USD | 34.24 | 35.08 | 34.2 | 34.82 | 34.82 | +2.69 (+8.37%) | 32,800 |
8 Jul 2022 | USD | 32 | 32.41 | 31.58 | 32.13 | 32.13 | +0.85 (+2.72%) | 14,600 |
7 Jul 2022 | USD | 31.92 | 31.92 | 30.94 | 31.28 | 31.28 | -1.43 (-4.37%) | 26,400 |
6 Jul 2022 | USD | 32.39 | 33.38 | 32.39 | 32.71 | 32.71 | +0.91 (+2.86%) | 18,300 |
5 Jul 2022 | USD | 32.72 | 33.15 | 31.8 | 31.8 | 31.8 | +0.19 (+0.60%) | 10,300 |
1 Jul 2022 | USD | 31.93 | 32.24 | 31.28 | 31.61 | 31.61 | -0.04 (-0.13%) | 12,200 |
30 Jun 2022 | USD | 32.2 | 32.89 | 31.64 | 31.65 | 31.65 | +0.07 (+0.22%) | 19,000 |