Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 34.75 | 35.52 | 34.12 | 35.06 | 35.06 | +0.38 (+1.10%) | 2,236,000 |
3 Aug 2022 | USD | 34.55 | 34.88 | 33.55 | 34.68 | 34.68 | +0.78 (+2.30%) | 2,301,500 |
2 Aug 2022 | USD | 32.8 | 34.16 | 32.8 | 33.9 | 33.9 | +0.62 (+1.86%) | 2,074,800 |
1 Aug 2022 | USD | 33.35 | 33.82 | 32.747 | 33.28 | 33.28 | -0.29 (-0.86%) | 1,835,900 |
29 Jul 2022 | USD | 33.15 | 34.03 | 32.65 | 33.57 | 33.57 | +0.65 (+1.97%) | 2,260,600 |
28 Jul 2022 | USD | 32.25 | 33.14 | 31.9 | 32.92 | 32.92 | +1.73 (+5.55%) | 2,986,500 |
27 Jul 2022 | USD | 30.29 | 31.387 | 29.805 | 31.19 | 31.19 | +0.96 (+3.18%) | 2,491,600 |
26 Jul 2022 | USD | 30.78 | 31.2 | 30.18 | 30.23 | 30.23 | -0.94 (-3.02%) | 15,132,700 |
25 Jul 2022 | USD | 30.54 | 31.51 | 29.445 | 31.17 | 31.17 | +2.71 (+9.52%) | 8,221,700 |
22 Jul 2022 | USD | 29.88 | 30.07 | 28.16 | 28.46 | 28.46 | -1.2 (-4.05%) | 1,792,000 |
21 Jul 2022 | USD | 29.98 | 30.21 | 28.92 | 29.66 | 29.66 | -0.42 (-1.40%) | 1,769,800 |
20 Jul 2022 | USD | 29.75 | 31.13 | 29.48 | 30.08 | 30.08 | +0.29 (+0.97%) | 1,574,900 |
19 Jul 2022 | USD | 29.04 | 30.02 | 29.04 | 29.79 | 29.79 | +0.89 (+3.08%) | 1,168,000 |
18 Jul 2022 | USD | 29.6 | 29.76 | 28.8 | 28.9 | 28.9 | +0.14 (+0.49%) | 1,551,700 |
15 Jul 2022 | USD | 28.65 | 28.95 | 27.48 | 28.76 | 28.76 | +0.39 (+1.37%) | 2,144,100 |
14 Jul 2022 | USD | 28.5 | 29.244 | 27.98 | 28.37 | 28.37 | -0.95 (-3.24%) | 2,637,400 |
13 Jul 2022 | USD | 28.82 | 30.04 | 28.481 | 29.32 | 29.32 | +0.1 (+0.34%) | 2,075,200 |
12 Jul 2022 | USD | 29.25 | 30.31 | 28.9 | 29.22 | 29.22 | -0.39 (-1.32%) | 1,953,700 |
11 Jul 2022 | USD | 30.87 | 30.935 | 29.45 | 29.61 | 29.61 | -1.58 (-5.07%) | 2,266,100 |
8 Jul 2022 | USD | 32.04 | 32.305 | 30.893 | 31.19 | 31.19 | -1.25 (-3.85%) | 1,863,600 |
7 Jul 2022 | USD | 30.916 | 32.84 | 30.76 | 32.44 | 32.44 | +2.32 (+7.70%) | 2,617,400 |
6 Jul 2022 | USD | 30.7 | 30.976 | 29.32 | 30.12 | 30.12 | -0.92 (-2.96%) | 3,049,500 |
5 Jul 2022 | USD | 30.61 | 31.22 | 29.11 | 31.04 | 31.04 | -0.52 (-1.65%) | 3,014,100 |
1 Jul 2022 | USD | 31.9 | 32.58 | 31.2 | 31.56 | 31.56 | -0.52 (-1.62%) | 1,751,800 |
30 Jun 2022 | USD | 33.09 | 33.49 | 31.89 | 32.08 | 32.08 | -2.03 (-5.95%) | 2,936,000 |
29 Jun 2022 | USD | 35.87 | 35.87 | 33.87 | 34.11 | 34.11 | -1.69 (-4.72%) | 1,974,700 |
28 Jun 2022 | USD | 36.31 | 37.32 | 35.66 | 35.8 | 35.8 | -0.08 (-0.22%) | 2,097,300 |
27 Jun 2022 | USD | 35.94 | 36.59 | 34.88 | 35.88 | 35.88 | +0.16 (+0.45%) | 2,132,300 |
24 Jun 2022 | USD | 32.42 | 35.78 | 32.41 | 35.72 | 35.72 | +3.62 (+11.28%) | 11,006,800 |
23 Jun 2022 | USD | 33.29 | 33.65 | 30.83 | 32.1 | 32.1 | -1.17 (-3.52%) | 3,416,100 |