Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 31.66 | 32.8 | 31.66 | 32.44 | 12.9812 | -0.08 (-0.25%) | 141,000 |
10 Aug 2022 | USD | 32.37 | 32.59 | 32.2 | 32.52 | 13.0132 | +0.93 (+2.94%) | 136,300 |
9 Aug 2022 | USD | 31.93 | 32 | 31.31 | 31.59 | 12.6411 | -0.35 (-1.10%) | 194,400 |
8 Aug 2022 | USD | 32.22 | 32.34 | 31.91 | 31.94 | 12.7811 | -0.01 (-0.03%) | 111,800 |
5 Aug 2022 | USD | 31 | 32.01 | 31 | 31.95 | 12.7851 | -0.58 (-1.78%) | 69,000 |
4 Aug 2022 | USD | 32.37 | 32.54 | 32.33 | 32.53 | 13.0172 | +0.21 (+0.65%) | 98,400 |
3 Aug 2022 | USD | 32.43 | 32.44 | 32.05 | 32.32 | 12.9332 | -0.27 (-0.83%) | 126,700 |
2 Aug 2022 | USD | 32.65 | 32.92 | 32.55 | 32.59 | 13.0412 | -0.49 (-1.48%) | 197,500 |
1 Aug 2022 | USD | 32.3 | 33.13 | 32.3 | 33.08 | 13.2373 | +1.12 (+3.50%) | 180,000 |
29 Jul 2022 | USD | 31.57 | 32.06 | 31.48 | 31.96 | 12.7891 | +0.08 (+0.25%) | 126,500 |
28 Jul 2022 | USD | 30.54 | 31.9 | 30.54 | 31.88 | 12.7571 | +0.78 (+2.51%) | 166,600 |
27 Jul 2022 | USD | 31.1 | 33.47 | 31.1 | 31.1 | 12.445 | +1.65 (+5.60%) | 118,500 |
26 Jul 2022 | USD | 28.59 | 30 | 28.59 | 29.45 | 11.7847 | -0.19 (-0.64%) | 223,600 |
25 Jul 2022 | USD | 29.59 | 29.7 | 29.5 | 29.64 | 11.8607 | -0.65 (-2.15%) | 149,300 |
22 Jul 2022 | USD | 30.55 | 30.58 | 30.11 | 30.29 | 12.1208 | -0.15 (-0.49%) | 76,300 |
21 Jul 2022 | USD | 29.14 | 30.56 | 29.14 | 30.44 | 12.1809 | +0.06 (+0.20%) | 196,600 |
20 Jul 2022 | USD | 29.98 | 31.3 | 29.98 | 30.38 | 12.1569 | +0.52 (+1.74%) | 265,900 |
19 Jul 2022 | USD | 28.81 | 29.94 | 28.81 | 29.86 | 11.9488 | +0.75 (+2.58%) | 297,200 |
18 Jul 2022 | USD | 28.76 | 29.34 | 28.76 | 29.11 | 11.6487 | +0.09 (+0.31%) | 311,500 |
15 Jul 2022 | USD | 28.4 | 29.1 | 28.4 | 29.02 | 11.6126 | +0.27 (+0.94%) | 241,200 |
14 Jul 2022 | USD | 28.45 | 28.77 | 28.26 | 28.75 | 11.5046 | -0.15 (-0.52%) | 167,900 |
13 Jul 2022 | USD | 27.92 | 29.02 | 27.92 | 28.9 | 11.5646 | +0.03 (+0.10%) | 128,700 |
12 Jul 2022 | USD | 28.88 | 29.05 | 28.77 | 28.87 | 11.5526 | -0.27 (-0.93%) | 139,400 |
11 Jul 2022 | USD | 30.28 | 30.28 | 29.06 | 29.14 | 11.6607 | -0.49 (-1.65%) | 166,000 |
8 Jul 2022 | USD | 30.4 | 30.4 | 29.15 | 29.63 | 11.8567 | +0.03 (+0.10%) | 132,600 |
7 Jul 2022 | USD | 28.54 | 29.67 | 28.54 | 29.6 | 11.8447 | +0.49 (+1.68%) | 262,100 |
6 Jul 2022 | USD | 28.31 | 29.22 | 28.31 | 29.11 | 11.6487 | +0.31 (+1.08%) | 255,800 |
5 Jul 2022 | USD | 29.5 | 29.5 | 27.98 | 28.8 | 11.5246 | -0.21 (-0.72%) | 165,300 |
1 Jul 2022 | USD | 27.68 | 29.04 | 27.68 | 29.01 | 11.6086 | +0.94 (+3.35%) | 148,900 |
30 Jun 2022 | USD | 27.49 | 28.58 | 27.49 | 28.07 | 11.2325 | -0.25 (-0.88%) | 140,300 |