Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 50.4 | 51.43 | 49.89 | 50 | 50 | -0.37 (-0.73%) | 637,400 |
10 Aug 2022 | USD | 50.94 | 51.33 | 48.99 | 50.37 | 50.37 | +0.3 (+0.60%) | 671,500 |
9 Aug 2022 | USD | 51.66 | 52.52 | 49.92 | 50.07 | 50.07 | -2.26 (-4.32%) | 409,500 |
8 Aug 2022 | USD | 53.02 | 54.145 | 51.84 | 52.33 | 52.33 | -0.65 (-1.23%) | 392,800 |
5 Aug 2022 | USD | 51.63 | 53.435 | 51.63 | 52.98 | 52.98 | -0.52 (-0.97%) | 635,700 |
4 Aug 2022 | USD | 53 | 54.25 | 50.1 | 53.5 | 53.5 | +0.15 (+0.28%) | 1,331,500 |
3 Aug 2022 | USD | 54.21 | 54.39 | 53.125 | 53.35 | 53.35 | +0.08 (+0.15%) | 598,300 |
2 Aug 2022 | USD | 52.49 | 53.88 | 52.199 | 53.27 | 53.27 | +0.43 (+0.81%) | 849,900 |
1 Aug 2022 | USD | 53.48 | 55.1 | 52.79 | 52.84 | 52.84 | -1.01 (-1.88%) | 472,100 |
29 Jul 2022 | USD | 53.13 | 54.07 | 52.74 | 53.85 | 53.85 | +0.15 (+0.28%) | 540,300 |
28 Jul 2022 | USD | 53.03 | 54.08 | 52.09 | 53.7 | 53.7 | +1.09 (+2.07%) | 314,800 |
27 Jul 2022 | USD | 51.03 | 52.91 | 50.99 | 52.61 | 52.61 | +1.66 (+3.26%) | 223,200 |
26 Jul 2022 | USD | 50.95 | 51.74 | 49.675 | 50.95 | 50.95 | -0.08 (-0.16%) | 419,800 |
25 Jul 2022 | USD | 49.99 | 51.57 | 49.48 | 51.03 | 51.03 | +1.04 (+2.08%) | 432,400 |
22 Jul 2022 | USD | 50.42 | 51.11 | 48.66 | 49.99 | 49.99 | -0.59 (-1.17%) | 453,400 |
21 Jul 2022 | USD | 50.19 | 51.055 | 49.77 | 50.58 | 50.58 | +0.49 (+0.98%) | 506,100 |
20 Jul 2022 | USD | 50.36 | 51.075 | 49.78 | 50.09 | 50.09 | -0.15 (-0.30%) | 474,900 |
19 Jul 2022 | USD | 49.89 | 50.96 | 49.54 | 50.24 | 50.24 | +1.06 (+2.16%) | 379,800 |
18 Jul 2022 | USD | 51.39 | 51.88 | 48.74 | 49.18 | 49.18 | -1.24 (-2.46%) | 284,700 |
15 Jul 2022 | USD | 49.97 | 50.43 | 48.97 | 50.42 | 50.42 | +1.32 (+2.69%) | 352,700 |
14 Jul 2022 | USD | 47.87 | 49.225 | 47.81 | 49.1 | 49.1 | +0.43 (+0.88%) | 161,300 |
13 Jul 2022 | USD | 47.63 | 49.27 | 47.11 | 48.67 | 48.67 | +0.25 (+0.52%) | 257,800 |
12 Jul 2022 | USD | 49.58 | 51.15 | 47.31 | 48.42 | 48.42 | +1.36 (+2.89%) | 1,056,700 |
11 Jul 2022 | USD | 48.23 | 48.42 | 45.835 | 47.06 | 47.06 | -1.77 (-3.62%) | 459,200 |
8 Jul 2022 | USD | 46.3 | 49.53 | 46.01 | 48.83 | 48.83 | +1.46 (+3.08%) | 576,600 |
7 Jul 2022 | USD | 47 | 48.17 | 46.99 | 47.37 | 47.37 | +0.53 (+1.13%) | 420,300 |
6 Jul 2022 | USD | 47.33 | 47.79 | 46.65 | 46.84 | 46.84 | -0.52 (-1.10%) | 188,000 |
5 Jul 2022 | USD | 46.63 | 47.61 | 45.79 | 47.36 | 47.36 | -0.3 (-0.63%) | 468,700 |
1 Jul 2022 | USD | 45.28 | 47.75 | 45.11 | 47.66 | 47.66 | +2.24 (+4.93%) | 278,100 |
30 Jun 2022 | USD | 44.99 | 45.69 | 43.56 | 45.42 | 45.42 | -0.33 (-0.72%) | 418,200 |