Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 34.06 | 34.43 | 33.77 | 34.41 | 34.41 | +0.39 (+1.15%) | 118,700 |
3 Aug 2022 | USD | 33.76 | 34.28 | 33.31 | 34.02 | 34.02 | +0.35 (+1.04%) | 137,600 |
2 Aug 2022 | USD | 34.55 | 34.55 | 33.66 | 33.67 | 33.67 | -1.28 (-3.66%) | 164,400 |
1 Aug 2022 | USD | 33.33 | 35.11 | 33.08 | 34.95 | 34.95 | -0.37 (-1.05%) | 228,500 |
29 Jul 2022 | USD | 35.8 | 36.06 | 35.12 | 35.32 | 35.32 | -0.82 (-2.27%) | 131,900 |
28 Jul 2022 | USD | 36.63 | 36.89 | 35.13 | 36.14 | 36.14 | -0.06 (-0.17%) | 163,100 |
27 Jul 2022 | USD | 35.85 | 36.43 | 35.61 | 36.2 | 36.2 | +0.35 (+0.98%) | 101,400 |
26 Jul 2022 | USD | 35.68 | 36.07 | 35.53 | 35.85 | 35.85 | -0.19 (-0.53%) | 111,300 |
25 Jul 2022 | USD | 36.07 | 36.53 | 35.8 | 36.04 | 36.04 | +0.08 (+0.22%) | 103,000 |
22 Jul 2022 | USD | 36.31 | 36.39 | 35.42 | 35.96 | 35.96 | -0.09 (-0.25%) | 119,200 |
21 Jul 2022 | USD | 35.47 | 36.06 | 35.24 | 36.05 | 36.05 | +0.09 (+0.25%) | 128,700 |
20 Jul 2022 | USD | 35.78 | 36.2 | 35.45 | 35.96 | 35.96 | +0.13 (+0.36%) | 139,100 |
19 Jul 2022 | USD | 34.73 | 36.1 | 34.72 | 35.83 | 35.83 | +1.67 (+4.89%) | 173,400 |
18 Jul 2022 | USD | 34.48 | 34.99 | 33.96 | 34.16 | 34.16 | -0.21 (-0.61%) | 121,800 |
15 Jul 2022 | USD | 34.69 | 34.86 | 33.89 | 34.37 | 34.37 | +0.11 (+0.32%) | 145,500 |
14 Jul 2022 | USD | 33.86 | 34.38 | 33.37 | 34.26 | 34.26 | -0.16 (-0.46%) | 106,500 |
13 Jul 2022 | USD | 34.23 | 34.53 | 33.6 | 34.42 | 34.42 | 0.0 (0.0%) | 99,300 |
12 Jul 2022 | USD | 34.02 | 34.86 | 33.97 | 34.42 | 34.42 | +0.41 (+1.21%) | 146,000 |
11 Jul 2022 | USD | 34.12 | 34.34 | 33.78 | 34.01 | 34.01 | -0.27 (-0.79%) | 98,500 |
8 Jul 2022 | USD | 34.38 | 34.76 | 33.86 | 34.28 | 34.28 | -0.11 (-0.32%) | 133,200 |
7 Jul 2022 | USD | 34.24 | 34.67 | 33.9 | 34.39 | 34.39 | +0.26 (+0.76%) | 129,000 |
6 Jul 2022 | USD | 34.59 | 34.62 | 33.7 | 34.13 | 34.13 | -0.68 (-1.95%) | 137,400 |
5 Jul 2022 | USD | 34 | 34.86 | 33.2 | 34.81 | 34.81 | +0.25 (+0.72%) | 229,500 |
1 Jul 2022 | USD | 34.53 | 34.9 | 33.94 | 34.56 | 34.56 | -0.13 (-0.37%) | 196,400 |
30 Jun 2022 | USD | 34.5 | 34.98 | 33.7 | 34.69 | 34.69 | -0.22 (-0.63%) | 220,900 |
29 Jun 2022 | USD | 35.87 | 35.87 | 34.73 | 34.91 | 34.91 | -0.74 (-2.08%) | 164,700 |
28 Jun 2022 | USD | 36.76 | 37.1 | 35.64 | 35.65 | 35.65 | -0.85 (-2.33%) | 150,000 |
27 Jun 2022 | USD | 36.39 | 36.9 | 36.06 | 36.5 | 36.5 | +0.47 (+1.30%) | 164,400 |
24 Jun 2022 | USD | 34.97 | 36.09 | 34.92 | 36.03 | 36.03 | +1.39 (+4.01%) | 1,288,800 |
23 Jun 2022 | USD | 34.16 | 34.78 | 34.04 | 34.64 | 34.64 | +0.56 (+1.64%) | 235,500 |