Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2022 | USD | 42 | 42.491 | 41.75 | 42.06 | 42.06 | -0.3 (-0.71%) | 426,400 |
26 Aug 2022 | USD | 43.04 | 43.24 | 42.3 | 42.36 | 42.36 | -0.52 (-1.21%) | 521,200 |
25 Aug 2022 | USD | 42.81 | 43.275 | 42.57 | 42.88 | 42.88 | +0.38 (+0.89%) | 551,400 |
24 Aug 2022 | USD | 42.47 | 42.81 | 42.17 | 42.5 | 42.5 | +0.18 (+0.43%) | 647,400 |
23 Aug 2022 | USD | 42.86 | 43.17 | 42.24 | 42.32 | 42.32 | -0.45 (-1.05%) | 605,800 |
22 Aug 2022 | USD | 42.62 | 42.86 | 42.36 | 42.77 | 42.77 | -0.27 (-0.63%) | 591,900 |
19 Aug 2022 | USD | 43.67 | 43.67 | 42.85 | 43.04 | 43.04 | -0.82 (-1.87%) | 536,600 |
18 Aug 2022 | USD | 44.58 | 44.58 | 43.6 | 43.86 | 43.86 | -0.55 (-1.24%) | 662,500 |
17 Aug 2022 | USD | 44.83 | 44.93 | 44.315 | 44.41 | 44.41 | -0.44 (-0.98%) | 583,600 |
16 Aug 2022 | USD | 44.8 | 45.24 | 44.711 | 44.85 | 44.85 | -0.11 (-0.24%) | 652,800 |
15 Aug 2022 | USD | 44.58 | 45.16 | 44.375 | 44.96 | 44.96 | +0.37 (+0.83%) | 791,600 |
12 Aug 2022 | USD | 44.05 | 44.64 | 43.695 | 44.59 | 44.59 | +0.83 (+1.90%) | 571,500 |
11 Aug 2022 | USD | 42.91 | 43.8 | 42.91 | 43.76 | 43.76 | +1.12 (+2.63%) | 1,117,600 |
10 Aug 2022 | USD | 42.23 | 42.91 | 41.88 | 42.64 | 42.64 | +1.12 (+2.70%) | 850,500 |
9 Aug 2022 | USD | 41.6 | 41.93 | 40.78 | 41.52 | 41.52 | +0.03 (+0.07%) | 1,074,700 |
8 Aug 2022 | USD | 41.51 | 41.7 | 41.21 | 41.49 | 41.49 | +0.41 (+1.00%) | 671,100 |
5 Aug 2022 | USD | 41.14 | 41.55 | 40.66 | 41.08 | 41.08 | -0.48 (-1.15%) | 730,000 |
4 Aug 2022 | USD | 41.1 | 41.7 | 40.97 | 41.56 | 41.56 | +0.39 (+0.95%) | 493,400 |
3 Aug 2022 | USD | 40.64 | 41.47 | 40.38 | 41.17 | 41.17 | +0.82 (+2.03%) | 574,000 |
2 Aug 2022 | USD | 40.26 | 40.89 | 40.035 | 40.35 | 40.35 | +0.09 (+0.22%) | 475,400 |
1 Aug 2022 | USD | 39.72 | 40.34 | 39.57 | 40.26 | 40.26 | +0.41 (+1.03%) | 1,230,200 |
29 Jul 2022 | USD | 39.73 | 40.075 | 39.305 | 39.85 | 39.85 | +0.01 (+0.03%) | 1,143,400 |
28 Jul 2022 | USD | 39.4 | 40.04 | 39.33 | 39.84 | 39.84 | +0.41 (+1.04%) | 414,500 |
27 Jul 2022 | USD | 39.55 | 39.77 | 39.03 | 39.43 | 39.43 | +0.06 (+0.15%) | 604,300 |
26 Jul 2022 | USD | 39.35 | 39.73 | 39.13 | 39.37 | 39.37 | -0.22 (-0.56%) | 694,400 |
25 Jul 2022 | USD | 39.72 | 39.95 | 39.38 | 39.59 | 39.59 | -0.05 (-0.13%) | 877,100 |
22 Jul 2022 | USD | 39.68 | 40.22 | 39.42 | 39.64 | 39.64 | -0.07 (-0.18%) | 688,400 |
21 Jul 2022 | USD | 38.65 | 39.84 | 38.59 | 39.71 | 39.71 | +0.77 (+1.98%) | 962,800 |
20 Jul 2022 | USD | 38.01 | 39.201 | 37.77 | 38.94 | 38.94 | +1.23 (+3.26%) | 832,300 |
19 Jul 2022 | USD | 37.11 | 37.865 | 37.11 | 37.71 | 37.71 | +0.96 (+2.61%) | 613,000 |