Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 46.04 | 46.04 | 44.76 | 45.49 | 45.49 | -0.8 (-1.73%) | 23,591 |
3 Aug 2022 | USD | 45.64 | 46.485 | 45.33 | 46.29 | 46.29 | +0.48 (+1.05%) | 18,631 |
2 Aug 2022 | USD | 46.74 | 47.095 | 45.63 | 45.81 | 45.81 | -0.83 (-1.78%) | 21,447 |
1 Aug 2022 | USD | 46.07 | 46.75 | 45.97 | 46.64 | 46.64 | +0.37 (+0.80%) | 26,026 |
29 Jul 2022 | USD | 45.73 | 46.49 | 45.52 | 46.27 | 46.27 | -0.06 (-0.13%) | 22,298 |
28 Jul 2022 | USD | 46.28 | 46.48 | 45.31 | 46.33 | 46.33 | +0.03 (+0.06%) | 22,219 |
27 Jul 2022 | USD | 44.95 | 46.7 | 44.8 | 46.3 | 46.3 | +1.7 (+3.81%) | 32,071 |
26 Jul 2022 | USD | 46.7 | 46.74 | 44.41 | 44.6 | 44.6 | -2.1 (-4.50%) | 38,121 |
25 Jul 2022 | USD | 47.66 | 47.66 | 46.455 | 46.7 | 46.7 | -1.09 (-2.28%) | 42,993 |
22 Jul 2022 | USD | 47.47 | 47.88 | 46.9 | 47.79 | 47.79 | +0.48 (+1.01%) | 38,746 |
21 Jul 2022 | USD | 46.95 | 47.33 | 45.52 | 47.31 | 47.31 | -0.12 (-0.25%) | 31,090 |
20 Jul 2022 | USD | 47.19 | 48.13 | 47.19 | 47.43 | 47.43 | +0.5 (+1.07%) | 70,081 |
19 Jul 2022 | USD | 44.93 | 47.1 | 44.58 | 46.93 | 46.93 | +3.02 (+6.88%) | 50,938 |
18 Jul 2022 | USD | 44.75 | 44.95 | 43.85 | 43.91 | 43.91 | -0.51 (-1.15%) | 25,412 |
15 Jul 2022 | USD | 43.44 | 44.74 | 42.75 | 44.42 | 44.42 | +2.21 (+5.24%) | 37,115 |
14 Jul 2022 | USD | 43.27 | 43.27 | 41.98 | 42.21 | 42.21 | -1.87 (-4.24%) | 19,042 |
13 Jul 2022 | USD | 44.36 | 44.41 | 43.39 | 44.08 | 44.08 | -1.01 (-2.24%) | 24,478 |
12 Jul 2022 | USD | 45.84 | 46.34 | 45.01 | 45.09 | 45.09 | -0.99 (-2.15%) | 30,632 |
11 Jul 2022 | USD | 46.93 | 46.93 | 45.41 | 46.08 | 46.08 | -1.5 (-3.15%) | 39,656 |
8 Jul 2022 | USD | 45.29 | 47.99 | 45.18 | 47.58 | 47.58 | +2.14 (+4.71%) | 69,344 |
7 Jul 2022 | USD | 47.57 | 48.47 | 45.33 | 45.44 | 45.44 | -1.91 (-4.03%) | 45,026 |
6 Jul 2022 | USD | 45.54 | 47.75 | 45.07 | 47.35 | 47.35 | +2.12 (+4.69%) | 69,035 |
5 Jul 2022 | USD | 43.87 | 45.33 | 43.03 | 45.23 | 45.23 | +0.76 (+1.71%) | 43,727 |
1 Jul 2022 | USD | 44.4 | 45.48 | 43.51 | 44.47 | 44.47 | -0.04 (-0.09%) | 44,315 |
30 Jun 2022 | USD | 43.12 | 45 | 42.67 | 44.51 | 44.51 | +0.7 (+1.60%) | 247,222 |
29 Jun 2022 | USD | 41.3 | 44.2881 | 41.25 | 43.81 | 43.81 | +2.835 (+6.92%) | 203,972 |
28 Jun 2022 | USD | 40.24 | 41.5 | 40 | 40.975 | 40.975 | +1.105 (+2.77%) | 154,345 |
27 Jun 2022 | USD | 40.74 | 40.81 | 38.04 | 39.87 | 39.87 | -0.66 (-1.63%) | 196,201 |
24 Jun 2022 | USD | 41.02 | 41.625 | 39.06 | 40.53 | 40.53 | -0.44 (-1.07%) | 250,385 |
23 Jun 2022 | USD | 40.3 | 41.1 | 39.66 | 40.97 | 40.97 | +1.14 (+2.86%) | 105,967 |