Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 88.96 | 92.07 | 88.75 | 90.22 | 90.22 | +2.48 (+2.83%) | 994,200 |
10 Aug 2022 | USD | 88.05 | 88.92 | 87.48 | 87.74 | 87.74 | +1.69 (+1.96%) | 600,200 |
9 Aug 2022 | USD | 86.13 | 86.74 | 85.24 | 86.05 | 86.05 | -1.09 (-1.25%) | 691,300 |
8 Aug 2022 | USD | 87.13 | 88.36 | 86.6 | 87.14 | 87.14 | +0.84 (+0.97%) | 723,300 |
5 Aug 2022 | USD | 87.39 | 87.85 | 85.22 | 86.3 | 86.3 | -2.69 (-3.02%) | 987,700 |
4 Aug 2022 | USD | 87.81 | 90.24 | 87.4 | 88.99 | 88.99 | +0.6 (+0.68%) | 669,900 |
3 Aug 2022 | USD | 89.32 | 89.95 | 87.08 | 88.39 | 88.39 | -0.89 (-1.00%) | 646,900 |
2 Aug 2022 | USD | 92.18 | 92.4 | 89.1 | 89.28 | 89.28 | -3.65 (-3.93%) | 903,100 |
1 Aug 2022 | USD | 91.73 | 93.2 | 91.02 | 92.93 | 92.93 | +0.19 (+0.20%) | 856,300 |
29 Jul 2022 | USD | 90.46 | 93.23 | 90.46 | 92.74 | 92.74 | +2.73 (+3.03%) | 1,263,100 |
28 Jul 2022 | USD | 85.69 | 90.1 | 84.68 | 90.01 | 90.01 | +5.49 (+6.50%) | 1,577,400 |
27 Jul 2022 | USD | 84.7 | 85.32 | 81.53 | 84.52 | 84.52 | +1.74 (+2.10%) | 1,464,300 |
26 Jul 2022 | USD | 83.1 | 83.8 | 82.09 | 82.78 | 82.78 | -0.84 (-1.00%) | 966,800 |
25 Jul 2022 | USD | 84.2 | 84.64 | 82.96 | 83.62 | 83.62 | -0.42 (-0.50%) | 988,000 |
22 Jul 2022 | USD | 85.01 | 85.92 | 83.36 | 84.04 | 84.04 | -0.58 (-0.69%) | 725,900 |
21 Jul 2022 | USD | 83.27 | 84.82 | 82.26 | 84.62 | 84.62 | +0.86 (+1.03%) | 704,700 |
20 Jul 2022 | USD | 82.59 | 84.08 | 81.86 | 83.76 | 83.76 | +0.94 (+1.13%) | 505,200 |
19 Jul 2022 | USD | 82.18 | 82.92 | 81.42 | 82.82 | 82.82 | +2.31 (+2.87%) | 577,200 |
18 Jul 2022 | USD | 81.52 | 82.05 | 80.28 | 80.51 | 80.51 | +0.04 (+0.05%) | 849,700 |
15 Jul 2022 | USD | 80.68 | 81.06 | 78.12 | 80.47 | 80.47 | +0.14 (+0.17%) | 1,548,000 |
14 Jul 2022 | USD | 79.37 | 80.42 | 78.32 | 80.33 | 80.33 | -1.2 (-1.47%) | 890,200 |
13 Jul 2022 | USD | 79.91 | 82.04 | 78.82 | 81.53 | 81.53 | -0.18 (-0.22%) | 1,021,100 |
12 Jul 2022 | USD | 78.9 | 83.05 | 78.74 | 81.71 | 81.71 | +2.54 (+3.21%) | 1,497,600 |
11 Jul 2022 | USD | 78.75 | 79.99 | 78.59 | 79.17 | 79.17 | -0.33 (-0.42%) | 631,800 |
8 Jul 2022 | USD | 79.58 | 80.24 | 78.54 | 79.5 | 79.5 | +0.2 (+0.25%) | 971,600 |
7 Jul 2022 | USD | 77.56 | 79.91 | 77.05 | 79.3 | 79.3 | +2.54 (+3.31%) | 862,300 |
6 Jul 2022 | USD | 77.86 | 78.9 | 75.69 | 76.76 | 76.76 | -0.77 (-0.99%) | 815,100 |
5 Jul 2022 | USD | 75.73 | 77.61 | 74.88 | 77.53 | 77.53 | +0.04 (+0.05%) | 1,081,600 |
1 Jul 2022 | USD | 74.23 | 77.96 | 74.23 | 77.49 | 77.49 | +3.18 (+4.28%) | 1,289,700 |
30 Jun 2022 | USD | 74.38 | 75.51 | 73.36 | 74.31 | 74.31 | -1.05 (-1.39%) | 887,300 |