Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 85.84 | 90.42 | 85.32 | 88.36 | 88.36 | +3.47 (+4.09%) | 1,123,100 |
5 Aug 2022 | USD | 83.2 | 86.07 | 82.71 | 84.89 | 84.89 | +0.79 (+0.94%) | 517,000 |
4 Aug 2022 | USD | 85.7 | 87.84 | 84.07 | 84.1 | 84.1 | -1.93 (-2.24%) | 813,400 |
3 Aug 2022 | USD | 82.3 | 86.59 | 82.05 | 86.03 | 86.03 | +5.75 (+7.16%) | 1,111,200 |
2 Aug 2022 | USD | 83.21 | 83.64 | 80.13 | 80.28 | 80.28 | -4 (-4.75%) | 922,700 |
1 Aug 2022 | USD | 83.97 | 85.31 | 83.2 | 84.28 | 84.28 | -0.05 (-0.06%) | 418,200 |
29 Jul 2022 | USD | 84.06 | 84.63 | 82.72 | 84.33 | 84.33 | +0.26 (+0.31%) | 510,800 |
28 Jul 2022 | USD | 82.32 | 84.13 | 81.55 | 84.07 | 84.07 | +2.37 (+2.90%) | 622,600 |
27 Jul 2022 | USD | 81.3 | 82.27 | 79.65 | 81.7 | 81.7 | +0.28 (+0.34%) | 790,100 |
26 Jul 2022 | USD | 83.16 | 83.28 | 81.4 | 81.42 | 81.42 | -2.65 (-3.15%) | 656,300 |
25 Jul 2022 | USD | 84.69 | 84.69 | 82.64 | 84.07 | 84.07 | -0.35 (-0.41%) | 549,400 |
22 Jul 2022 | USD | 85.02 | 85.77 | 83.34 | 84.42 | 84.42 | -0.56 (-0.66%) | 431,800 |
21 Jul 2022 | USD | 85.96 | 86.52 | 83.78 | 84.98 | 84.98 | -1.69 (-1.95%) | 664,600 |
20 Jul 2022 | USD | 83.86 | 86.73 | 82.83 | 86.67 | 86.67 | +2.67 (+3.18%) | 897,719 |
19 Jul 2022 | USD | 83.12 | 84.59 | 82.38 | 84 | 84 | +2.41 (+2.95%) | 776,900 |
18 Jul 2022 | USD | 81.54 | 83 | 80.3 | 81.59 | 81.59 | +0.55 (+0.68%) | 670,700 |
15 Jul 2022 | USD | 80.41 | 81.68 | 79.25 | 81.04 | 81.04 | +1.15 (+1.44%) | 524,300 |
14 Jul 2022 | USD | 80.39 | 80.65 | 79.11 | 79.89 | 79.89 | -0.5 (-0.62%) | 762,900 |
13 Jul 2022 | USD | 79.45 | 81.83 | 79.41 | 80.39 | 80.39 | -0.27 (-0.33%) | 709,700 |
12 Jul 2022 | USD | 80.66 | 82.7 | 80.43 | 80.66 | 80.66 | +0.43 (+0.54%) | 905,300 |
11 Jul 2022 | USD | 82.66 | 83.46 | 80.13 | 80.23 | 80.23 | -2.46 (-2.97%) | 792,500 |
8 Jul 2022 | USD | 82.44 | 82.74 | 80.38 | 82.69 | 82.69 | +0.29 (+0.35%) | 912,100 |
7 Jul 2022 | USD | 79.25 | 82.67 | 78.99 | 82.4 | 82.4 | +3.84 (+4.89%) | 850,900 |
6 Jul 2022 | USD | 79.62 | 81.45 | 77.34 | 78.56 | 78.56 | -1.6 (-2.00%) | 885,400 |
5 Jul 2022 | USD | 74.09 | 80.2 | 74.09 | 80.16 | 80.16 | +3.86 (+5.06%) | 1,177,000 |
1 Jul 2022 | USD | 74.64 | 78.06 | 74.64 | 76.3 | 76.3 | +1.57 (+2.10%) | 888,200 |
30 Jun 2022 | USD | 74.91 | 76.43 | 73.39 | 74.73 | 74.73 | -1.48 (-1.94%) | 972,600 |
29 Jun 2022 | USD | 77.35 | 77.93 | 75.34 | 76.21 | 76.21 | -2.24 (-2.86%) | 1,536,900 |
28 Jun 2022 | USD | 78.94 | 81.25 | 77.99 | 78.45 | 78.45 | -0.87 (-1.10%) | 1,158,100 |
27 Jun 2022 | USD | 81.79 | 81.91 | 77.3 | 79.32 | 79.32 | -0.08 (-0.10%) | 1,285,800 |