Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | USD | 67.6 | 68.55 | 66.46 | 68.13 | 68.13 | -0.17 (-0.25%) | 117,500 |
19 Aug 2022 | USD | 67.99 | 68.65 | 67.59 | 68.3 | 68.3 | +0.07 (+0.10%) | 86,100 |
18 Aug 2022 | USD | 66.82 | 68.29 | 66.82 | 68.23 | 68.23 | +2.21 (+3.35%) | 154,000 |
17 Aug 2022 | USD | 65.38 | 66.72 | 65.21 | 66.02 | 66.02 | +0.38 (+0.58%) | 97,400 |
16 Aug 2022 | USD | 65.98 | 66.71 | 65.18 | 65.64 | 65.64 | -0.05 (-0.08%) | 145,200 |
15 Aug 2022 | USD | 64.64 | 65.93 | 63.95 | 65.69 | 65.69 | -1.31 (-1.96%) | 394,300 |
12 Aug 2022 | USD | 66.31 | 67.02 | 65.92 | 67 | 67 | +0.44 (+0.66%) | 51,900 |
11 Aug 2022 | USD | 65.19 | 66.99 | 65.19 | 66.56 | 66.56 | +2.59 (+4.05%) | 155,700 |
10 Aug 2022 | USD | 63.85 | 64.39 | 62.4 | 63.97 | 63.97 | +0.56 (+0.88%) | 100,000 |
9 Aug 2022 | USD | 63.08 | 64.23 | 63.06 | 63.41 | 63.41 | +1.18 (+1.90%) | 233,100 |
8 Aug 2022 | USD | 61.81 | 62.84 | 61.8 | 62.23 | 62.23 | +0.52 (+0.84%) | 106,300 |
5 Aug 2022 | USD | 59.69 | 62.25 | 59.65 | 61.71 | 61.71 | +1.21 (+2%) | 162,700 |
4 Aug 2022 | USD | 62.63 | 62.78 | 60.47 | 60.5 | 60.5 | -2.69 (-4.26%) | 206,400 |
3 Aug 2022 | USD | 65.46 | 65.53 | 62.72 | 63.19 | 63.19 | -1.73 (-2.66%) | 178,800 |
2 Aug 2022 | USD | 64.75 | 65.48 | 64.09 | 64.92 | 64.92 | +0.05 (+0.08%) | 130,100 |
1 Aug 2022 | USD | 64.93 | 65.36 | 63.93 | 64.87 | 64.87 | -1.37 (-2.07%) | 130,900 |
29 Jul 2022 | USD | 65.38 | 66.43 | 65.09 | 66.24 | 66.24 | +1.98 (+3.08%) | 62,400 |
28 Jul 2022 | USD | 64.75 | 65.09 | 63.21 | 64.26 | 64.26 | +0.11 (+0.17%) | 112,800 |
27 Jul 2022 | USD | 63.03 | 64.37 | 62.23 | 64.15 | 64.15 | +1.52 (+2.43%) | 86,700 |
26 Jul 2022 | USD | 64 | 64.25 | 62.18 | 62.63 | 62.63 | -0.46 (-0.73%) | 115,700 |
25 Jul 2022 | USD | 61.45 | 63.11 | 60.82 | 63.09 | 63.09 | +2.45 (+4.04%) | 78,500 |
22 Jul 2022 | USD | 61.61 | 62.25 | 60.29 | 60.64 | 60.64 | -0.69 (-1.13%) | 156,200 |
21 Jul 2022 | USD | 60.79 | 61.37 | 59.52 | 61.33 | 61.33 | -1.25 (-2.00%) | 131,500 |
20 Jul 2022 | USD | 61.51 | 62.85 | 60.95 | 62.58 | 62.58 | +0.41 (+0.66%) | 79,800 |
19 Jul 2022 | USD | 60.23 | 62.25 | 60.07 | 62.17 | 62.17 | +1.93 (+3.20%) | 110,200 |
18 Jul 2022 | USD | 60.31 | 61.05 | 59.93 | 60.24 | 60.24 | +1.39 (+2.36%) | 132,100 |
15 Jul 2022 | USD | 58.85 | 59 | 57.74 | 58.85 | 58.85 | +1.19 (+2.06%) | 145,900 |
14 Jul 2022 | USD | 56.88 | 57.71 | 55.85 | 57.66 | 57.66 | -1.16 (-1.97%) | 223,300 |
13 Jul 2022 | USD | 58.1 | 60.06 | 58.1 | 58.82 | 58.82 | -0.01 (-0.02%) | 190,300 |
12 Jul 2022 | USD | 58.52 | 59.29 | 57.84 | 58.83 | 58.83 | -1.35 (-2.24%) | 92,700 |