Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 45.22 | 46.64 | 44.91 | 45.76 | 45.76 | +0.56 (+1.24%) | 362,000 |
3 Aug 2022 | USD | 45.35 | 45.56 | 44.67 | 45.2 | 45.2 | -0.51 (-1.12%) | 332,200 |
2 Aug 2022 | USD | 45.85 | 46.04 | 45.51 | 45.71 | 45.71 | -0.05 (-0.11%) | 319,800 |
1 Aug 2022 | USD | 46.02 | 46.07 | 45.1 | 45.76 | 45.76 | -0.43 (-0.93%) | 372,900 |
29 Jul 2022 | USD | 46.28 | 46.75 | 46.12 | 46.19 | 46.19 | -0.16 (-0.35%) | 988,400 |
28 Jul 2022 | USD | 45.49 | 46.5 | 45.12 | 46.35 | 46.35 | +1.16 (+2.57%) | 466,500 |
27 Jul 2022 | USD | 44.55 | 45.33 | 44.48 | 45.19 | 45.19 | +0.47 (+1.05%) | 430,300 |
26 Jul 2022 | USD | 44.3 | 44.79 | 44.01 | 44.72 | 44.72 | +0.38 (+0.86%) | 266,100 |
25 Jul 2022 | USD | 43.48 | 44.39 | 43.2 | 44.34 | 44.34 | +1.15 (+2.66%) | 390,900 |
22 Jul 2022 | USD | 43.13 | 43.35 | 42.59 | 43.19 | 43.19 | +0.28 (+0.65%) | 297,400 |
21 Jul 2022 | USD | 42.79 | 42.92 | 42.17 | 42.91 | 42.91 | -0.32 (-0.74%) | 264,300 |
20 Jul 2022 | USD | 43.72 | 43.72 | 42.87 | 43.23 | 43.23 | -0.86 (-1.95%) | 358,600 |
19 Jul 2022 | USD | 43.79 | 44.23 | 43.79 | 44.09 | 44.09 | +0.74 (+1.71%) | 269,400 |
18 Jul 2022 | USD | 44.31 | 44.31 | 43.32 | 43.35 | 43.35 | -0.71 (-1.61%) | 255,500 |
15 Jul 2022 | USD | 43.94 | 44.1 | 43.2 | 44.06 | 44.06 | +0.55 (+1.26%) | 331,500 |
14 Jul 2022 | USD | 42.79 | 43.6 | 42.72 | 43.51 | 43.51 | -0.02 (-0.05%) | 262,500 |
13 Jul 2022 | USD | 43.13 | 43.87 | 43.09 | 43.53 | 43.53 | +0.05 (+0.11%) | 231,700 |
12 Jul 2022 | USD | 43.5 | 44.23 | 43.19 | 43.48 | 43.48 | -0.31 (-0.71%) | 264,400 |
11 Jul 2022 | USD | 43.79 | 44.1 | 43.36 | 43.79 | 43.79 | +0.09 (+0.21%) | 214,100 |
8 Jul 2022 | USD | 43.99 | 43.99 | 43.51 | 43.7 | 43.7 | -0.16 (-0.36%) | 186,600 |
7 Jul 2022 | USD | 44.16 | 44.35 | 43.73 | 43.86 | 43.86 | -0.1 (-0.23%) | 243,900 |
6 Jul 2022 | USD | 43.12 | 44.22 | 42.92 | 43.96 | 43.96 | +0.84 (+1.95%) | 328,800 |
5 Jul 2022 | USD | 45.2 | 45.32 | 42.65 | 43.12 | 43.12 | -2.37 (-5.21%) | 451,600 |
1 Jul 2022 | USD | 44.47 | 45.51 | 44.28 | 45.49 | 45.49 | +0.96 (+2.16%) | 366,200 |
30 Jun 2022 | USD | 43.92 | 44.63 | 43.82 | 44.53 | 44.53 | +0.33 (+0.75%) | 308,700 |
29 Jun 2022 | USD | 44.7 | 44.88 | 43.84 | 44.2 | 44.2 | -0.52 (-1.16%) | 392,400 |
28 Jun 2022 | USD | 44.93 | 45.41 | 44.52 | 44.72 | 44.72 | +0.16 (+0.36%) | 374,700 |
27 Jun 2022 | USD | 43.91 | 44.69 | 43.84 | 44.56 | 44.56 | +0.85 (+1.94%) | 269,300 |
24 Jun 2022 | USD | 42.75 | 44.04 | 42.7 | 43.71 | 43.71 | +1.04 (+2.44%) | 857,400 |
23 Jun 2022 | USD | 43 | 43.3 | 42.47 | 42.67 | 42.67 | -0.02 (-0.05%) | 536,800 |