Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 37.54 | 39.43 | 37.47 | 39.37 | 39.37 | +1.52 (+4.02%) | 877,600 |
3 Aug 2022 | USD | 37.1 | 37.9 | 37.1 | 37.85 | 37.85 | +0.91 (+2.46%) | 328,200 |
2 Aug 2022 | USD | 37 | 37.19 | 36.445 | 36.94 | 36.94 | -0.1 (-0.27%) | 345,400 |
1 Aug 2022 | USD | 36.01 | 37.06 | 35.46 | 37.04 | 37.04 | +0.54 (+1.48%) | 236,900 |
29 Jul 2022 | USD | 36.77 | 36.77 | 35.97 | 36.5 | 36.5 | +0.17 (+0.47%) | 357,700 |
28 Jul 2022 | USD | 35.15 | 36.39 | 35.15 | 36.33 | 36.33 | +1.29 (+3.68%) | 282,600 |
27 Jul 2022 | USD | 33.53 | 35.07 | 33.1 | 35.04 | 35.04 | +1.84 (+5.54%) | 479,300 |
26 Jul 2022 | USD | 35.53 | 35.64 | 32.9 | 33.2 | 33.2 | -3.95 (-10.63%) | 833,700 |
25 Jul 2022 | USD | 37.54 | 37.91 | 37.05 | 37.15 | 37.15 | -1.02 (-2.67%) | 279,500 |
22 Jul 2022 | USD | 37.52 | 38.18 | 37.45 | 38.17 | 38.17 | +0.81 (+2.17%) | 263,100 |
21 Jul 2022 | USD | 37.1 | 37.46 | 36.66 | 37.36 | 37.36 | -0.41 (-1.09%) | 280,000 |
20 Jul 2022 | USD | 37.47 | 37.84 | 36.68 | 37.77 | 37.77 | +0.2 (+0.53%) | 337,600 |
19 Jul 2022 | USD | 36.69 | 37.949 | 36.69 | 37.57 | 37.57 | +1.18 (+3.24%) | 310,100 |
18 Jul 2022 | USD | 35.69 | 37.025 | 35.54 | 36.39 | 36.39 | +1.17 (+3.32%) | 365,000 |
15 Jul 2022 | USD | 35.33 | 35.85 | 34.53 | 35.22 | 35.22 | -0.05 (-0.14%) | 358,100 |
14 Jul 2022 | USD | 34.29 | 35.33 | 34.08 | 35.27 | 35.27 | +0.45 (+1.29%) | 333,100 |
13 Jul 2022 | USD | 34.12 | 35.11 | 34.05 | 34.82 | 34.82 | +0.2 (+0.58%) | 318,800 |
12 Jul 2022 | USD | 34.2 | 35.3 | 34.2 | 34.62 | 34.62 | +0.31 (+0.90%) | 358,300 |
11 Jul 2022 | USD | 33.81 | 34.84 | 33.37 | 34.31 | 34.31 | +0.8 (+2.39%) | 699,800 |
8 Jul 2022 | USD | 34.09 | 34.31 | 33.15 | 33.51 | 33.51 | -0.42 (-1.24%) | 324,100 |
7 Jul 2022 | USD | 33.29 | 33.995 | 33.09 | 33.93 | 33.93 | +0.99 (+3.01%) | 313,900 |
6 Jul 2022 | USD | 33.53 | 33.68 | 32.23 | 32.94 | 32.94 | -0.58 (-1.73%) | 304,100 |
5 Jul 2022 | USD | 32.18 | 33.54 | 32.04 | 33.52 | 33.52 | +0.8 (+2.44%) | 397,400 |
1 Jul 2022 | USD | 33.32 | 33.79 | 32.18 | 32.72 | 32.72 | -0.65 (-1.95%) | 353,700 |
30 Jun 2022 | USD | 33.28 | 33.7 | 33.04 | 33.37 | 33.37 | -0.29 (-0.86%) | 612,100 |
29 Jun 2022 | USD | 34.18 | 34.18 | 33.145 | 33.66 | 33.66 | -0.11 (-0.33%) | 377,600 |
28 Jun 2022 | USD | 34.51 | 35.01 | 33.7 | 33.77 | 33.77 | -0.45 (-1.32%) | 316,700 |
27 Jun 2022 | USD | 33.88 | 34.76 | 33.75 | 34.22 | 34.22 | +0.47 (+1.39%) | 303,600 |
24 Jun 2022 | USD | 33.61 | 34.585 | 33.59 | 33.75 | 33.75 | +0.5 (+1.50%) | 790,800 |
23 Jun 2022 | USD | 32.68 | 33.31 | 32.16 | 33.25 | 33.25 | +0.41 (+1.25%) | 386,100 |