Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 83.75 | 83.84 | 83.14 | 83.54 | 83.54 | -0.29 (-0.35%) | 152,100 |
3 Aug 2022 | USD | 83.18 | 84.27 | 82.62 | 83.83 | 83.83 | +0.81 (+0.98%) | 137,400 |
2 Aug 2022 | USD | 84.32 | 84.98 | 83.01 | 83.02 | 83.02 | -1.36 (-1.61%) | 111,200 |
1 Aug 2022 | USD | 83.17 | 85.34 | 82.87 | 84.38 | 84.38 | +0.58 (+0.69%) | 175,500 |
29 Jul 2022 | USD | 83.98 | 84.9 | 83.63 | 83.8 | 83.8 | -0.34 (-0.40%) | 239,700 |
28 Jul 2022 | USD | 83.64 | 84.35 | 83.07 | 84.14 | 84.14 | +0.63 (+0.75%) | 158,400 |
27 Jul 2022 | USD | 83.1 | 84.1 | 83.01 | 83.51 | 83.51 | -0.08 (-0.10%) | 311,500 |
26 Jul 2022 | USD | 83.31 | 84.78 | 83.22 | 83.59 | 83.59 | -0.06 (-0.07%) | 173,700 |
25 Jul 2022 | USD | 82.62 | 84.04 | 82.55 | 83.65 | 83.65 | +1.69 (+2.06%) | 276,000 |
22 Jul 2022 | USD | 81.37 | 82.26 | 80.35 | 81.96 | 81.96 | +0.33 (+0.40%) | 217,500 |
21 Jul 2022 | USD | 81.77 | 82.25 | 81.25 | 81.63 | 81.63 | -0.76 (-0.92%) | 163,800 |
20 Jul 2022 | USD | 80.57 | 82.7 | 80.03 | 82.39 | 82.39 | +1.36 (+1.68%) | 208,500 |
19 Jul 2022 | USD | 80.36 | 81.33 | 79.78 | 81.03 | 81.03 | +1.56 (+1.96%) | 257,500 |
18 Jul 2022 | USD | 79.81 | 80.48 | 79.12 | 79.47 | 79.47 | +0.23 (+0.29%) | 227,300 |
15 Jul 2022 | USD | 78.64 | 80.02 | 78.32 | 79.24 | 79.24 | +1.91 (+2.47%) | 190,600 |
14 Jul 2022 | USD | 77.55 | 77.64 | 76.2 | 77.33 | 77.33 | -1.34 (-1.70%) | 119,700 |
13 Jul 2022 | USD | 79.63 | 79.75 | 78.52 | 78.67 | 78.67 | -1.28 (-1.60%) | 126,700 |
12 Jul 2022 | USD | 79.65 | 80.62 | 79.63 | 79.95 | 79.95 | +0.01 (+0.01%) | 169,500 |
11 Jul 2022 | USD | 79.73 | 80.45 | 79.59 | 79.94 | 79.94 | -0.42 (-0.52%) | 139,400 |
8 Jul 2022 | USD | 80.58 | 80.71 | 79.71 | 80.36 | 80.36 | +0.18 (+0.22%) | 131,700 |
7 Jul 2022 | USD | 81.17 | 81.54 | 80.12 | 80.18 | 80.18 | -0.44 (-0.55%) | 127,500 |
6 Jul 2022 | USD | 80.88 | 81.76 | 79.93 | 80.62 | 80.62 | -0.85 (-1.04%) | 215,800 |
5 Jul 2022 | USD | 80.32 | 81.67 | 79.55 | 81.47 | 81.47 | -0.05 (-0.06%) | 289,700 |
1 Jul 2022 | USD | 78.94 | 81.71 | 78.94 | 81.52 | 81.52 | +2.09 (+2.63%) | 201,500 |
30 Jun 2022 | USD | 78.25 | 80.04 | 78.14 | 79.43 | 79.43 | -0.08 (-0.10%) | 252,600 |
29 Jun 2022 | USD | 80.28 | 80.28 | 79.03 | 79.51 | 79.51 | -0.57 (-0.71%) | 177,000 |
28 Jun 2022 | USD | 80.5 | 81.28 | 79.95 | 80.08 | 80.08 | -0.01 (-0.01%) | 173,000 |
27 Jun 2022 | USD | 79.72 | 80.46 | 79.22 | 80.09 | 80.09 | +1.01 (+1.28%) | 179,200 |
24 Jun 2022 | USD | 78.67 | 79.86 | 78.67 | 79.08 | 79.08 | +0.11 (+0.14%) | 510,600 |
23 Jun 2022 | USD | 79.93 | 80.5 | 77.89 | 78.97 | 78.97 | -1.24 (-1.55%) | 179,000 |