Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 45.6 | 51.95 | 45.18 | 49.72 | 49.72 | +1.54 (+3.20%) | 2,040,700 |
3 Aug 2022 | USD | 48.08 | 48.68 | 47.31 | 48.18 | 48.18 | +0.57 (+1.20%) | 1,201,100 |
2 Aug 2022 | USD | 46.86 | 48.05 | 46.56 | 47.61 | 47.61 | +0.29 (+0.61%) | 684,400 |
1 Aug 2022 | USD | 48.04 | 48.04 | 46.15 | 47.32 | 47.32 | -0.8 (-1.66%) | 1,009,000 |
29 Jul 2022 | USD | 47 | 48.21 | 46.6 | 48.12 | 48.12 | +0.95 (+2.01%) | 722,500 |
28 Jul 2022 | USD | 47.7 | 47.97 | 46.24 | 47.17 | 47.17 | -0.63 (-1.32%) | 694,300 |
27 Jul 2022 | USD | 47.09 | 48.4 | 46.54 | 47.8 | 47.8 | +1.14 (+2.44%) | 958,600 |
26 Jul 2022 | USD | 47.9 | 48.1 | 46.65 | 46.66 | 46.66 | -1.38 (-2.87%) | 475,700 |
25 Jul 2022 | USD | 48.48 | 49.02 | 47.69 | 48.04 | 48.04 | -0.86 (-1.76%) | 613,500 |
22 Jul 2022 | USD | 50.63 | 50.63 | 48.46 | 48.9 | 48.9 | -1.76 (-3.47%) | 483,500 |
21 Jul 2022 | USD | 50.54 | 50.79 | 49.11 | 50.66 | 50.66 | +0.54 (+1.08%) | 928,100 |
20 Jul 2022 | USD | 48.5 | 50.87 | 48.5 | 50.12 | 50.12 | +1.42 (+2.92%) | 788,100 |
19 Jul 2022 | USD | 45.84 | 48.79 | 45.84 | 48.7 | 48.7 | +3.53 (+7.81%) | 881,100 |
18 Jul 2022 | USD | 45.87 | 47.1 | 44.78 | 45.17 | 45.17 | -0.26 (-0.57%) | 841,300 |
15 Jul 2022 | USD | 44.74 | 45.51 | 43.25 | 45.43 | 45.43 | +1.78 (+4.08%) | 664,000 |
14 Jul 2022 | USD | 42.17 | 43.72 | 41.59 | 43.65 | 43.65 | +1.4 (+3.31%) | 557,400 |
13 Jul 2022 | USD | 40.77 | 42.58 | 40.57 | 42.25 | 42.25 | +0.94 (+2.28%) | 439,400 |
12 Jul 2022 | USD | 41.5 | 42.15 | 41 | 41.31 | 41.31 | -0.01 (-0.02%) | 349,600 |
11 Jul 2022 | USD | 41.62 | 41.74 | 41 | 41.32 | 41.32 | -0.64 (-1.53%) | 280,500 |
8 Jul 2022 | USD | 41.26 | 42.31 | 41.09 | 41.96 | 41.96 | +0.49 (+1.18%) | 418,900 |
7 Jul 2022 | USD | 40 | 41.84 | 39.98 | 41.47 | 41.47 | +2.17 (+5.52%) | 596,300 |
6 Jul 2022 | USD | 39.3 | 39.91 | 38.63 | 39.3 | 39.3 | -0.02 (-0.05%) | 587,300 |
5 Jul 2022 | USD | 37.74 | 39.46 | 37.35 | 39.32 | 39.32 | +0.31 (+0.79%) | 1,337,600 |
1 Jul 2022 | USD | 42.02 | 42.45 | 38.98 | 39.01 | 39.01 | -3.8 (-8.88%) | 1,591,500 |
30 Jun 2022 | USD | 42.51 | 44.04 | 42.16 | 42.81 | 42.81 | -0.5 (-1.15%) | 556,000 |
29 Jun 2022 | USD | 43.63 | 43.63 | 42.16 | 43.31 | 43.31 | -0.39 (-0.89%) | 559,800 |
28 Jun 2022 | USD | 44.99 | 45.46 | 43.65 | 43.7 | 43.7 | -1.21 (-2.69%) | 454,200 |
27 Jun 2022 | USD | 45.56 | 45.84 | 44.53 | 44.91 | 44.91 | +0.03 (+0.07%) | 491,700 |
24 Jun 2022 | USD | 43.29 | 45.04 | 42.97 | 44.88 | 44.88 | +2.3 (+5.40%) | 1,648,600 |
23 Jun 2022 | USD | 43.37 | 43.6 | 42.37 | 42.58 | 42.58 | -0.45 (-1.05%) | 716,300 |