Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 38.38 | 38.38 | 37.5 | 37.78 | 37.78 | -0.5 (-1.31%) | 1,030,600 |
3 Aug 2022 | USD | 38.05 | 38.46 | 37.68 | 38.28 | 38.28 | +0.77 (+2.05%) | 1,031,700 |
2 Aug 2022 | USD | 38.76 | 38.81 | 37.48 | 37.51 | 37.51 | -1.15 (-2.97%) | 1,437,300 |
1 Aug 2022 | USD | 37 | 38.71 | 36.67 | 38.66 | 38.66 | +1.46 (+3.92%) | 2,071,800 |
29 Jul 2022 | USD | 37.21 | 37.79 | 36.41 | 37.2 | 37.2 | -0.06 (-0.16%) | 2,028,200 |
28 Jul 2022 | USD | 37.16 | 37.6 | 35.83 | 37.26 | 37.26 | -2.49 (-6.26%) | 4,012,600 |
27 Jul 2022 | USD | 39.02 | 39.89 | 38.92 | 39.75 | 39.75 | +1.09 (+2.82%) | 1,294,500 |
26 Jul 2022 | USD | 40.68 | 40.93 | 38.51 | 38.66 | 38.66 | -2.46 (-5.98%) | 1,583,900 |
25 Jul 2022 | USD | 41.41 | 41.41 | 40.87 | 41.12 | 41.12 | -0.17 (-0.41%) | 934,500 |
22 Jul 2022 | USD | 41.59 | 41.98 | 40.83 | 41.29 | 41.29 | -0.16 (-0.39%) | 889,400 |
21 Jul 2022 | USD | 41.88 | 42.49 | 40.92 | 41.45 | 41.45 | -0.72 (-1.71%) | 889,500 |
20 Jul 2022 | USD | 41.58 | 42.23 | 41.215 | 42.17 | 42.17 | +0.4 (+0.96%) | 835,226 |
19 Jul 2022 | USD | 40.9 | 41.85 | 40.84 | 41.77 | 41.77 | +1.25 (+3.08%) | 1,056,300 |
18 Jul 2022 | USD | 40.11 | 41.19 | 40.11 | 40.52 | 40.52 | +0.83 (+2.09%) | 1,595,500 |
15 Jul 2022 | USD | 38.71 | 39.76 | 37.98 | 39.69 | 39.69 | +1.8 (+4.75%) | 970,400 |
14 Jul 2022 | USD | 37.59 | 38.2 | 37.4 | 37.89 | 37.89 | -0.51 (-1.33%) | 1,329,500 |
13 Jul 2022 | USD | 37.5 | 38.5 | 36.96 | 38.4 | 38.4 | -0.46 (-1.18%) | 1,717,449 |
12 Jul 2022 | USD | 38.81 | 39.59 | 38.6 | 38.86 | 38.86 | +0.05 (+0.13%) | 956,500 |
11 Jul 2022 | USD | 38.43 | 39.19 | 38.42 | 38.81 | 38.81 | 0.0 (0.0%) | 910,700 |
8 Jul 2022 | USD | 39.05 | 39.31 | 38.32 | 38.81 | 38.81 | -0.18 (-0.46%) | 551,000 |
7 Jul 2022 | USD | 38.73 | 39.33 | 38.48 | 38.99 | 38.99 | +0.76 (+1.99%) | 696,700 |
6 Jul 2022 | USD | 38.67 | 39.39 | 37.94 | 38.23 | 38.23 | -0.44 (-1.14%) | 1,048,300 |
5 Jul 2022 | USD | 37.65 | 38.74 | 37.35 | 38.67 | 38.67 | +0.16 (+0.42%) | 1,308,900 |
1 Jul 2022 | USD | 37.22 | 38.59 | 37.21 | 38.51 | 38.51 | +1.13 (+3.02%) | 725,400 |
30 Jun 2022 | USD | 36.9 | 38.12 | 36.82 | 37.38 | 37.38 | -0.45 (-1.19%) | 1,129,300 |
29 Jun 2022 | USD | 38.18 | 38.43 | 37.42 | 37.83 | 37.83 | -0.85 (-2.20%) | 833,000 |
28 Jun 2022 | USD | 39.07 | 39.85 | 38.38 | 38.68 | 38.68 | -0.08 (-0.21%) | 1,120,200 |
27 Jun 2022 | USD | 39.15 | 39.21 | 38.45 | 38.76 | 38.76 | +0.1 (+0.26%) | 968,500 |
24 Jun 2022 | USD | 37.82 | 39.03 | 37.78 | 38.66 | 38.66 | +1.27 (+3.40%) | 1,852,700 |
23 Jun 2022 | USD | 36.71 | 37.63 | 36.69 | 37.39 | 37.39 | +0.75 (+2.05%) | 1,586,700 |