Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 73.8 | 75.23 | 69.4 | 70.21 | 70.21 | -3.54 (-4.80%) | 185,000 |
10 Aug 2022 | USD | 74.46 | 74.73 | 72.22 | 73.75 | 73.75 | +1.16 (+1.60%) | 131,000 |
9 Aug 2022 | USD | 75.13 | 76.01 | 70.56 | 72.59 | 72.59 | -4.01 (-5.23%) | 141,700 |
8 Aug 2022 | USD | 80 | 82 | 73.31 | 76.6 | 76.6 | -2.91 (-3.66%) | 261,200 |
5 Aug 2022 | USD | 73.3 | 80.32 | 71.57 | 79.51 | 79.51 | +7.67 (+10.68%) | 329,500 |
4 Aug 2022 | USD | 66.1 | 71.84 | 65.05 | 71.84 | 71.84 | +7.11 (+10.98%) | 223,100 |
3 Aug 2022 | USD | 62.52 | 66.25 | 62.52 | 64.73 | 64.73 | +3.3 (+5.37%) | 137,500 |
2 Aug 2022 | USD | 60.29 | 62.31 | 60 | 61.43 | 61.43 | +0.86 (+1.42%) | 146,800 |
1 Aug 2022 | USD | 62.45 | 63.48 | 59.47 | 60.57 | 60.57 | -2.25 (-3.58%) | 192,600 |
29 Jul 2022 | USD | 64.11 | 64.11 | 60.5 | 62.82 | 62.82 | -2.11 (-3.25%) | 187,700 |
28 Jul 2022 | USD | 66.8 | 67.21 | 63.4 | 64.93 | 64.93 | -1.84 (-2.76%) | 169,100 |
27 Jul 2022 | USD | 67.39 | 67.46 | 65.55 | 66.77 | 66.77 | -0.09 (-0.13%) | 137,800 |
26 Jul 2022 | USD | 65.72 | 67.61 | 65.05 | 66.86 | 66.86 | +0.76 (+1.15%) | 129,000 |
25 Jul 2022 | USD | 66.45 | 67.27 | 65.28 | 66.1 | 66.1 | -0.34 (-0.51%) | 133,500 |
22 Jul 2022 | USD | 69.65 | 69.69 | 66.14 | 66.44 | 66.44 | -3.08 (-4.43%) | 155,900 |
21 Jul 2022 | USD | 71.86 | 72.19 | 68.88 | 69.52 | 69.52 | -2.3 (-3.20%) | 143,500 |
20 Jul 2022 | USD | 70.3 | 72.89 | 69.79 | 71.82 | 71.82 | +2.02 (+2.89%) | 164,800 |
19 Jul 2022 | USD | 67.33 | 70.06 | 67.01 | 69.8 | 69.8 | +2.96 (+4.43%) | 161,000 |
18 Jul 2022 | USD | 69.89 | 72.03 | 66.53 | 66.84 | 66.84 | -2.35 (-3.40%) | 221,100 |
15 Jul 2022 | USD | 69.46 | 69.48 | 66.88 | 69.19 | 69.19 | +0.96 (+1.41%) | 156,200 |
14 Jul 2022 | USD | 70.91 | 71.18 | 67.01 | 68.23 | 68.23 | -3.1 (-4.35%) | 155,300 |
13 Jul 2022 | USD | 68.01 | 72.05 | 66.91 | 71.33 | 71.33 | +2.2 (+3.18%) | 159,000 |
12 Jul 2022 | USD | 66.9 | 70.44 | 65.09 | 69.13 | 69.13 | +2.04 (+3.04%) | 200,500 |
11 Jul 2022 | USD | 72.44 | 73.96 | 66.7 | 67.09 | 67.09 | -5.71 (-7.84%) | 247,800 |
8 Jul 2022 | USD | 72.35 | 74.9 | 70.39 | 72.8 | 72.8 | -4.55 (-5.88%) | 248,100 |
7 Jul 2022 | USD | 76.8 | 80.46 | 75.85 | 77.35 | 77.35 | +0.73 (+0.95%) | 192,400 |
6 Jul 2022 | USD | 79.08 | 81.61 | 76.27 | 76.62 | 76.62 | -1.93 (-2.46%) | 148,200 |
5 Jul 2022 | USD | 73.52 | 78.86 | 72.17 | 78.55 | 78.55 | +4.96 (+6.74%) | 205,000 |
1 Jul 2022 | USD | 71.87 | 74.17 | 71.43 | 73.59 | 73.59 | +2.01 (+2.81%) | 133,600 |
30 Jun 2022 | USD | 70.84 | 72.9 | 70.03 | 71.58 | 71.58 | -0.36 (-0.50%) | 184,700 |