Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 38.8 | 40.29 | 38.18 | 39.14 | 39.14 | -0.5 (-1.26%) | 55,200 |
3 Aug 2022 | USD | 39 | 39.73 | 38.94 | 39.64 | 39.64 | +0.84 (+2.16%) | 43,100 |
2 Aug 2022 | USD | 38.48 | 39.43 | 38.01 | 38.8 | 38.8 | +0.46 (+1.20%) | 73,000 |
1 Aug 2022 | USD | 38.37 | 38.782 | 37.8 | 38.34 | 38.34 | -0.29 (-0.75%) | 83,200 |
29 Jul 2022 | USD | 38.7 | 38.97 | 38.05 | 38.63 | 38.63 | -0.33 (-0.85%) | 110,100 |
28 Jul 2022 | USD | 39.23 | 39.3 | 38.15 | 38.96 | 38.96 | -0.325 (-0.83%) | 35,600 |
27 Jul 2022 | USD | 39 | 39.89 | 39 | 39.285 | 39.285 | +0.435 (+1.12%) | 20,000 |
26 Jul 2022 | USD | 39.13 | 39.74 | 38.56 | 38.85 | 38.85 | -1.16 (-2.90%) | 53,200 |
25 Jul 2022 | USD | 40.38 | 40.76 | 40.01 | 40.01 | 40.01 | +0.02 (+0.05%) | 36,500 |
22 Jul 2022 | USD | 40.324 | 40.95 | 39.81 | 39.99 | 39.99 | -0.895 (-2.19%) | 26,600 |
21 Jul 2022 | USD | 40.5 | 40.97 | 40.4 | 40.885 | 40.885 | +0.085 (+0.21%) | 17,300 |
20 Jul 2022 | USD | 40.63 | 40.985 | 40.11 | 40.8 | 40.8 | +0.8 (+2%) | 21,800 |
19 Jul 2022 | USD | 39.66 | 40.5 | 39.29 | 40 | 40 | +0.84 (+2.15%) | 12,600 |
18 Jul 2022 | USD | 40.03 | 40.246 | 39 | 39.16 | 39.16 | -0.81 (-2.03%) | 69,800 |
15 Jul 2022 | USD | 39.25 | 40 | 39.25 | 39.97 | 39.97 | +0.83 (+2.12%) | 13,200 |
14 Jul 2022 | USD | 39.57 | 39.57 | 38.75 | 39.14 | 39.14 | -0.62 (-1.56%) | 13,200 |
13 Jul 2022 | USD | 39.719 | 40.116 | 39.33 | 39.76 | 39.76 | -0.01 (-0.03%) | 12,600 |
12 Jul 2022 | USD | 39.65 | 40.47 | 39.58 | 39.77 | 39.77 | +0.34 (+0.86%) | 19,700 |
11 Jul 2022 | USD | 40.03 | 40.03 | 39.07 | 39.43 | 39.43 | -0.85 (-2.11%) | 25,600 |
8 Jul 2022 | USD | 41.101 | 41.103 | 40.08 | 40.28 | 40.28 | -0.72 (-1.76%) | 23,700 |
7 Jul 2022 | USD | 40.53 | 41.44 | 40.305 | 41 | 41 | +0.94 (+2.35%) | 26,900 |
6 Jul 2022 | USD | 40.07 | 40.202 | 39.52 | 40.06 | 40.06 | +0.01 (+0.02%) | 12,600 |
5 Jul 2022 | USD | 39.98 | 40.05 | 38.88 | 40.05 | 40.05 | -0.45 (-1.11%) | 23,400 |
1 Jul 2022 | USD | 42.59 | 42.59 | 39.64 | 40.5 | 40.5 | +1.02 (+2.58%) | 29,400 |
30 Jun 2022 | USD | 40 | 40 | 39.27 | 39.48 | 39.48 | -0.69 (-1.72%) | 22,400 |
29 Jun 2022 | USD | 40.5 | 40.95 | 39.62 | 40.17 | 40.17 | -0.445 (-1.10%) | 17,800 |
28 Jun 2022 | USD | 41.1 | 41.63 | 40.35 | 40.615 | 40.615 | -0.395 (-0.96%) | 22,200 |
27 Jun 2022 | USD | 41.4 | 41.4 | 40.675 | 41.01 | 41.01 | 0.0 (0.0%) | 27,000 |
24 Jun 2022 | USD | 39.8 | 41.59 | 39.34 | 41.01 | 41.01 | +1.45 (+3.67%) | 23,500 |
23 Jun 2022 | USD | 39.07 | 39.73 | 39 | 39.56 | 39.56 | -0.14 (-0.35%) | 22,100 |