Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 30.49 | 31.25 | 30.33 | 30.84 | 30.84 | +0.69 (+2.29%) | 340,200 |
3 Aug 2022 | USD | 30.38 | 30.71 | 29.77 | 30.15 | 30.15 | -0.08 (-0.26%) | 544,000 |
2 Aug 2022 | USD | 31 | 31.07 | 30.21 | 30.23 | 30.23 | -1.2 (-3.82%) | 587,900 |
1 Aug 2022 | USD | 31.52 | 31.71 | 31.07 | 31.43 | 31.43 | -0.39 (-1.23%) | 482,700 |
29 Jul 2022 | USD | 31.95 | 32.42 | 31.57 | 31.82 | 31.82 | -0.3 (-0.93%) | 541,800 |
28 Jul 2022 | USD | 32.01 | 32.42 | 31.54 | 32.12 | 32.12 | +0.36 (+1.13%) | 332,500 |
27 Jul 2022 | USD | 31.22 | 32.09 | 30.99 | 31.76 | 31.76 | +0.52 (+1.66%) | 403,900 |
26 Jul 2022 | USD | 31.75 | 32.13 | 31.11 | 31.24 | 31.24 | -0.57 (-1.79%) | 300,300 |
25 Jul 2022 | USD | 31.71 | 31.85 | 31.29 | 31.81 | 31.81 | +0.27 (+0.86%) | 211,400 |
22 Jul 2022 | USD | 31.87 | 31.88 | 31.2 | 31.54 | 31.54 | -0.1 (-0.32%) | 222,100 |
21 Jul 2022 | USD | 31.53 | 31.7 | 30.91 | 31.64 | 31.64 | -0.44 (-1.37%) | 306,900 |
20 Jul 2022 | USD | 31.94 | 32.32 | 31.58 | 32.08 | 32.08 | -0.19 (-0.59%) | 299,600 |
19 Jul 2022 | USD | 30.87 | 32.4 | 30.76 | 32.27 | 32.27 | +1.87 (+6.15%) | 399,100 |
18 Jul 2022 | USD | 29.69 | 30.83 | 29.69 | 30.4 | 30.4 | +1.03 (+3.51%) | 475,700 |
15 Jul 2022 | USD | 29.43 | 29.75 | 28.68 | 29.37 | 29.37 | +0.52 (+1.80%) | 573,200 |
14 Jul 2022 | USD | 29.05 | 29.37 | 28.5 | 28.85 | 28.85 | -0.61 (-2.07%) | 632,300 |
13 Jul 2022 | USD | 28.16 | 29.74 | 28.01 | 29.46 | 29.46 | +0.89 (+3.12%) | 702,600 |
12 Jul 2022 | USD | 29.16 | 29.87 | 28.53 | 28.57 | 28.57 | -0.96 (-3.25%) | 804,600 |
11 Jul 2022 | USD | 32 | 32 | 29.36 | 29.53 | 29.53 | -3.09 (-9.47%) | 1,233,400 |
8 Jul 2022 | USD | 33.76 | 33.82 | 32.29 | 32.62 | 32.62 | -1.44 (-4.23%) | 817,300 |
7 Jul 2022 | USD | 33.74 | 34.71 | 33.74 | 34.06 | 34.06 | +0.58 (+1.73%) | 556,300 |
6 Jul 2022 | USD | 34.67 | 34.67 | 32.75 | 33.48 | 33.48 | -1.1 (-3.18%) | 557,700 |
5 Jul 2022 | USD | 34.82 | 34.84 | 33.85 | 34.58 | 34.58 | -1.07 (-3.00%) | 433,800 |
1 Jul 2022 | USD | 35.98 | 36.64 | 35.01 | 35.65 | 35.65 | -0.34 (-0.94%) | 186,100 |
30 Jun 2022 | USD | 35.28 | 36 | 34.83 | 35.99 | 35.99 | +0.25 (+0.70%) | 283,400 |
29 Jun 2022 | USD | 37.18 | 37.18 | 35.4 | 35.74 | 35.74 | -1.29 (-3.48%) | 280,300 |
28 Jun 2022 | USD | 37.85 | 38.03 | 36.98 | 37.03 | 37.03 | -0.4 (-1.07%) | 194,900 |
27 Jun 2022 | USD | 37.2 | 37.79 | 36.73 | 37.43 | 37.43 | +0.61 (+1.66%) | 246,000 |
24 Jun 2022 | USD | 36.23 | 37.33 | 35.85 | 36.82 | 36.82 | +0.97 (+2.71%) | 385,200 |
23 Jun 2022 | USD | 36.67 | 37.23 | 35.08 | 35.85 | 35.85 | -0.82 (-2.24%) | 239,900 |