Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 83.69 | 85.02 | 83.69 | 84.25 | 84.25 | +1.14 (+1.37%) | 406,700 |
10 Aug 2022 | USD | 81.75 | 83.46 | 81.75 | 83.11 | 83.11 | +2.41 (+2.99%) | 386,300 |
9 Aug 2022 | USD | 80.46 | 80.75 | 79.8 | 80.7 | 80.7 | +0.25 (+0.31%) | 755,100 |
8 Aug 2022 | USD | 80.82 | 81.58 | 80.27 | 80.45 | 80.45 | -0.37 (-0.46%) | 225,200 |
5 Aug 2022 | USD | 78.78 | 80.86 | 78.48 | 80.82 | 80.82 | +1.77 (+2.24%) | 373,000 |
4 Aug 2022 | USD | 79.37 | 79.95 | 78.81 | 79.05 | 79.05 | -0.97 (-1.21%) | 203,700 |
3 Aug 2022 | USD | 79.33 | 80.14 | 79.02 | 80.02 | 80.02 | +0.94 (+1.19%) | 208,500 |
2 Aug 2022 | USD | 79.35 | 79.89 | 78.85 | 79.08 | 79.08 | -0.63 (-0.79%) | 239,500 |
1 Aug 2022 | USD | 78.72 | 80.34 | 78.29 | 79.71 | 79.71 | +0.61 (+0.77%) | 370,500 |
29 Jul 2022 | USD | 78.72 | 79.96 | 78.72 | 79.1 | 79.1 | +0.51 (+0.65%) | 663,800 |
28 Jul 2022 | USD | 78.03 | 79.1 | 77.53 | 78.59 | 78.59 | +0.37 (+0.47%) | 280,900 |
27 Jul 2022 | USD | 77.47 | 78.73 | 77.14 | 78.22 | 78.22 | +0.92 (+1.19%) | 262,000 |
26 Jul 2022 | USD | 76.96 | 78.18 | 76.73 | 77.3 | 77.3 | -0.5 (-0.64%) | 358,600 |
25 Jul 2022 | USD | 77.15 | 77.98 | 76.58 | 77.8 | 77.8 | +0.93 (+1.21%) | 472,600 |
22 Jul 2022 | USD | 78.4 | 78.93 | 76.27 | 76.87 | 76.87 | -1.64 (-2.09%) | 416,500 |
21 Jul 2022 | USD | 78.05 | 78.59 | 76.66 | 78.51 | 78.51 | +0.06 (+0.08%) | 683,100 |
20 Jul 2022 | USD | 76 | 79.5 | 74.91 | 78.45 | 78.45 | +3.57 (+4.77%) | 1,095,100 |
19 Jul 2022 | USD | 73.48 | 75.45 | 73.28 | 74.88 | 74.88 | +2.63 (+3.64%) | 569,600 |
18 Jul 2022 | USD | 72.4 | 73.54 | 71.87 | 72.25 | 72.25 | +0.65 (+0.91%) | 294,700 |
15 Jul 2022 | USD | 70.08 | 72.24 | 69.24 | 71.6 | 71.6 | +2.92 (+4.25%) | 475,200 |
14 Jul 2022 | USD | 68.85 | 69.73 | 67.86 | 68.68 | 68.68 | -1.96 (-2.77%) | 508,700 |
13 Jul 2022 | USD | 71.23 | 71.23 | 69.92 | 70.64 | 70.64 | -1.21 (-1.68%) | 327,600 |
12 Jul 2022 | USD | 71.49 | 73.07 | 70.77 | 71.85 | 71.85 | +0.18 (+0.25%) | 636,800 |
11 Jul 2022 | USD | 71.73 | 73.25 | 71.55 | 71.67 | 71.67 | -2.59 (-3.49%) | 518,600 |
8 Jul 2022 | USD | 74.57 | 74.98 | 73.57 | 74.26 | 74.26 | +0.13 (+0.18%) | 460,000 |
7 Jul 2022 | USD | 73.99 | 74.68 | 73.09 | 74.13 | 74.13 | +1.67 (+2.30%) | 611,400 |
6 Jul 2022 | USD | 72.87 | 74.04 | 72.18 | 72.46 | 72.46 | -1.35 (-1.83%) | 765,100 |
5 Jul 2022 | USD | 71.99 | 73.83 | 71.68 | 73.81 | 73.81 | -0.06 (-0.08%) | 324,000 |
1 Jul 2022 | USD | 71.74 | 74.17 | 71.5 | 73.87 | 73.87 | +1.56 (+2.16%) | 393,200 |
30 Jun 2022 | USD | 71.29 | 73.32 | 70.73 | 72.31 | 72.31 | -0.48 (-0.66%) | 405,800 |