Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 48 | 49.99 | 45.71 | 46.16 | 46.16 | -1.74 (-3.63%) | 648,100 |
3 Aug 2022 | USD | 47.43 | 48.54 | 47.12 | 47.9 | 47.9 | +1.79 (+3.88%) | 536,200 |
2 Aug 2022 | USD | 44.14 | 46.35 | 44.14 | 46.11 | 46.11 | +1.58 (+3.55%) | 320,800 |
1 Aug 2022 | USD | 43.44 | 44.81 | 42.73 | 44.53 | 44.53 | +0.63 (+1.44%) | 341,400 |
29 Jul 2022 | USD | 43.46 | 43.95 | 41.89 | 43.9 | 43.9 | +0.42 (+0.97%) | 329,900 |
28 Jul 2022 | USD | 43.38 | 43.98 | 41.89 | 43.48 | 43.48 | +0.56 (+1.30%) | 347,600 |
27 Jul 2022 | USD | 41.8 | 43.35 | 41.64 | 42.92 | 42.92 | +1.98 (+4.84%) | 203,400 |
26 Jul 2022 | USD | 42.12 | 42.12 | 40.55 | 40.94 | 40.94 | -1.51 (-3.56%) | 204,100 |
25 Jul 2022 | USD | 44.06 | 44.06 | 42.12 | 42.45 | 42.45 | -1.73 (-3.92%) | 247,100 |
22 Jul 2022 | USD | 44.07 | 44.67 | 43.2 | 44.18 | 44.18 | +0.59 (+1.35%) | 420,400 |
21 Jul 2022 | USD | 42.23 | 43.73 | 42 | 43.59 | 43.59 | +1.31 (+3.10%) | 329,200 |
20 Jul 2022 | USD | 40.83 | 42.46 | 40.63 | 42.28 | 42.28 | +1.72 (+4.24%) | 327,200 |
19 Jul 2022 | USD | 39.28 | 40.68 | 38.48 | 40.56 | 40.56 | +2.2 (+5.74%) | 251,500 |
18 Jul 2022 | USD | 39.42 | 41.32 | 38.02 | 38.36 | 38.36 | -0.99 (-2.52%) | 241,500 |
15 Jul 2022 | USD | 38.78 | 39.75 | 38.42 | 39.35 | 39.35 | +1.36 (+3.58%) | 262,100 |
14 Jul 2022 | USD | 37.65 | 38.12 | 37.17 | 37.99 | 37.99 | -0.3 (-0.78%) | 305,800 |
13 Jul 2022 | USD | 37.53 | 38.71 | 37.1 | 38.29 | 38.29 | -0.02 (-0.05%) | 216,700 |
12 Jul 2022 | USD | 39.13 | 40.08 | 37.98 | 38.31 | 38.31 | -0.8 (-2.05%) | 233,500 |
11 Jul 2022 | USD | 40.2 | 40.2 | 38.6 | 39.11 | 39.11 | -1.51 (-3.72%) | 191,600 |
8 Jul 2022 | USD | 40.5 | 41.8 | 40.1 | 40.62 | 40.62 | -0.71 (-1.72%) | 177,700 |
7 Jul 2022 | USD | 40.21 | 41.44 | 39.78 | 41.33 | 41.33 | +1.23 (+3.07%) | 250,600 |
6 Jul 2022 | USD | 40.66 | 41.12 | 39.75 | 40.1 | 40.1 | -0.55 (-1.35%) | 213,100 |
5 Jul 2022 | USD | 38.77 | 40.76 | 38.33 | 40.65 | 40.65 | +1.09 (+2.76%) | 239,200 |
1 Jul 2022 | USD | 38.63 | 40.18 | 38.33 | 39.56 | 39.56 | +0.99 (+2.57%) | 274,500 |
30 Jun 2022 | USD | 38.32 | 38.9 | 36.88 | 38.57 | 38.57 | -0.55 (-1.41%) | 374,800 |
29 Jun 2022 | USD | 39.95 | 39.95 | 38.6 | 39.12 | 39.12 | -0.6 (-1.51%) | 343,900 |
28 Jun 2022 | USD | 41.21 | 41.68 | 39.33 | 39.72 | 39.72 | -1.31 (-3.19%) | 322,700 |
27 Jun 2022 | USD | 42.03 | 42.33 | 40.28 | 41.03 | 41.03 | -0.62 (-1.49%) | 265,200 |
24 Jun 2022 | USD | 40.28 | 41.66 | 40.28 | 41.65 | 41.65 | +1.98 (+4.99%) | 625,600 |
23 Jun 2022 | USD | 37.91 | 39.82 | 37.44 | 39.67 | 39.67 | +2.23 (+5.96%) | 431,900 |