Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 56 | 57.08 | 55.7 | 55.86 | 55.86 | +0.74 (+1.34%) | 22,400 |
10 Aug 2022 | USD | 54.26 | 55.22 | 54.26 | 55.12 | 55.12 | +2.55 (+4.85%) | 6,600 |
9 Aug 2022 | USD | 53.25 | 53.25 | 52.2 | 52.57 | 52.57 | -0.93 (-1.74%) | 8,000 |
8 Aug 2022 | USD | 53.33 | 54.39 | 53.33 | 53.5 | 53.5 | +0.69 (+1.31%) | 18,000 |
5 Aug 2022 | USD | 51.23 | 52.81 | 51.23 | 52.81 | 52.81 | +0.55 (+1.05%) | 5,700 |
4 Aug 2022 | USD | 52.43 | 52.64 | 52.2 | 52.26 | 52.26 | -0.81 (-1.53%) | 29,000 |
3 Aug 2022 | USD | 52.8 | 53.29 | 52.3 | 53.07 | 53.07 | +0.97 (+1.86%) | 10,100 |
2 Aug 2022 | USD | 52.65 | 53.32 | 51.93 | 52.1 | 52.1 | -1.13 (-2.12%) | 35,700 |
1 Aug 2022 | USD | 52.66 | 53.66 | 52.01 | 53.23 | 53.23 | -0.04 (-0.08%) | 9,000 |
29 Jul 2022 | USD | 52 | 53.48 | 52 | 53.27 | 53.27 | +1.42 (+2.74%) | 16,400 |
28 Jul 2022 | USD | 50.65 | 51.85 | 50.05 | 51.85 | 51.85 | +1.63 (+3.25%) | 16,600 |
27 Jul 2022 | USD | 48.93 | 50.57 | 48.93 | 50.22 | 50.22 | +1.73 (+3.57%) | 5,500 |
26 Jul 2022 | USD | 48.7 | 48.72 | 48.14 | 48.49 | 48.49 | -0.6 (-1.22%) | 8,300 |
25 Jul 2022 | USD | 48.82 | 49.09 | 48.46 | 49.09 | 49.09 | +0.69 (+1.43%) | 10,000 |
22 Jul 2022 | USD | 49.53 | 49.8 | 47.88 | 48.4 | 48.4 | -0.87 (-1.77%) | 8,100 |
21 Jul 2022 | USD | 48.22 | 49.33 | 48.12 | 49.27 | 49.27 | +0.71 (+1.46%) | 17,500 |
20 Jul 2022 | USD | 47.49 | 48.67 | 47.28 | 48.56 | 48.56 | +0.96 (+2.02%) | 47,200 |
19 Jul 2022 | USD | 46.08 | 47.61 | 46.08 | 47.6 | 47.6 | +2.92 (+6.54%) | 8,100 |
18 Jul 2022 | USD | 45.7 | 46.01 | 44.63 | 44.68 | 44.68 | -0.13 (-0.29%) | 8,500 |
15 Jul 2022 | USD | 44.21 | 44.84 | 43.72 | 44.81 | 44.81 | +1.6 (+3.70%) | 5,100 |
14 Jul 2022 | USD | 42.77 | 43.28 | 42.12 | 43.21 | 43.21 | -0.87 (-1.97%) | 7,700 |
13 Jul 2022 | USD | 43.16 | 44.43 | 43 | 44.08 | 44.08 | -0.18 (-0.41%) | 13,700 |
12 Jul 2022 | USD | 44.43 | 45.11 | 43.93 | 44.26 | 44.26 | -0.23 (-0.52%) | 12,500 |
11 Jul 2022 | USD | 45.04 | 45.04 | 44.38 | 44.49 | 44.49 | -1.07 (-2.35%) | 24,000 |
8 Jul 2022 | USD | 45.8 | 46.24 | 45.06 | 45.56 | 45.56 | -0.3 (-0.65%) | 7,200 |
7 Jul 2022 | USD | 44.71 | 45.99 | 44.71 | 45.86 | 45.86 | +1.85 (+4.20%) | 16,100 |
6 Jul 2022 | USD | 44.63 | 44.92 | 42.98 | 44.01 | 44.01 | -0.48 (-1.08%) | 31,000 |
5 Jul 2022 | USD | 43.54 | 44.51 | 42 | 44.49 | 44.49 | -0.1 (-0.22%) | 198,100 |
1 Jul 2022 | USD | 43.37 | 44.61 | 42.79 | 44.59 | 44.59 | +1.07 (+2.46%) | 24,800 |
30 Jun 2022 | USD | 43.24 | 44.38 | 42.42 | 43.52 | 43.52 | -0.86 (-1.94%) | 20,300 |