Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | USD | 61.72 | 61.72 | 59.74 | 60.52 | 60.52 | -1.14 (-1.85%) | 490,354 |
29 Aug 2022 | USD | 61.34 | 62.27 | 61.27 | 61.66 | 61.66 | -0.32 (-0.52%) | 306,975 |
26 Aug 2022 | USD | 64.13 | 64.32 | 61.85 | 61.98 | 61.98 | -1.95 (-3.05%) | 324,232 |
25 Aug 2022 | USD | 63.59 | 64.17 | 63.3 | 63.93 | 63.93 | +0.64 (+1.01%) | 314,525 |
24 Aug 2022 | USD | 63.61 | 64.15 | 63.13 | 63.29 | 63.29 | -0.11 (-0.17%) | 336,008 |
23 Aug 2022 | USD | 63.2 | 64.42 | 63.2 | 63.4 | 63.4 | +0.2 (+0.32%) | 317,181 |
22 Aug 2022 | USD | 63.32 | 63.67 | 62.8602 | 63.2 | 63.2 | -1.22 (-1.89%) | 378,637 |
19 Aug 2022 | USD | 65.08 | 65.13 | 64.315 | 64.42 | 64.42 | -0.96 (-1.47%) | 241,231 |
18 Aug 2022 | USD | 64.95 | 66 | 64.84 | 65.38 | 65.38 | +0.76 (+1.18%) | 274,207 |
17 Aug 2022 | USD | 65.27 | 65.86 | 64.26 | 64.62 | 64.62 | -1.55 (-2.34%) | 457,955 |
16 Aug 2022 | USD | 65.65 | 66.5 | 65.325 | 66.17 | 66.17 | -0.05 (-0.08%) | 431,533 |
15 Aug 2022 | USD | 66.46 | 67.1025 | 66 | 66.22 | 66.22 | -1.1 (-1.63%) | 345,457 |
12 Aug 2022 | USD | 67.4 | 67.66 | 66.32 | 67.32 | 67.32 | +0.14 (+0.21%) | 399,167 |
11 Aug 2022 | USD | 66.67 | 68.38 | 66.67 | 67.18 | 67.18 | +1.17 (+1.77%) | 329,515 |
10 Aug 2022 | USD | 65.26 | 66.4058 | 65.25 | 66.01 | 66.01 | +1.18 (+1.82%) | 333,538 |
9 Aug 2022 | USD | 63.73 | 64.89 | 63.47 | 64.83 | 64.83 | +0.76 (+1.19%) | 354,514 |
8 Aug 2022 | USD | 64.11 | 64.93 | 63.555 | 64.07 | 64.07 | +0.39 (+0.61%) | 341,040 |
5 Aug 2022 | USD | 62.99 | 64.318 | 62.9456 | 63.68 | 63.68 | +0.17 (+0.27%) | 268,406 |
4 Aug 2022 | USD | 64.09 | 64.49 | 63.17 | 63.51 | 63.51 | -0.28 (-0.44%) | 401,450 |
3 Aug 2022 | USD | 63.88 | 64.74 | 63.5301 | 63.79 | 63.79 | +0.15 (+0.24%) | 343,229 |
2 Aug 2022 | USD | 64.92 | 65.16 | 63.495 | 63.64 | 63.64 | -1.18 (-1.82%) | 494,185 |
1 Aug 2022 | USD | 63.58 | 65.53 | 63.31 | 64.82 | 64.82 | +0.74 (+1.15%) | 462,426 |
29 Jul 2022 | USD | 64.59 | 65.4 | 63.69 | 64.08 | 64.08 | -0.12 (-0.19%) | 574,175 |
28 Jul 2022 | USD | 61.46 | 64.6 | 61.46 | 64.2 | 64.2 | +4.22 (+7.04%) | 798,302 |
27 Jul 2022 | USD | 58.69 | 60.24 | 58.69 | 59.98 | 59.98 | +1.54 (+2.64%) | 428,238 |
26 Jul 2022 | USD | 58.18 | 59.14 | 58 | 58.44 | 58.44 | -0.17 (-0.29%) | 235,699 |
25 Jul 2022 | USD | 58.31 | 58.95 | 57.91 | 58.61 | 58.61 | +0.37 (+0.64%) | 318,890 |
22 Jul 2022 | USD | 58.8 | 58.89 | 57.81 | 58.24 | 58.24 | -0.26 (-0.44%) | 291,709 |
21 Jul 2022 | USD | 57.06 | 58.51 | 56.91 | 58.5 | 58.5 | +1.01 (+1.76%) | 240,529 |
20 Jul 2022 | USD | 56.96 | 57.7 | 56.88 | 57.49 | 57.49 | +0.38 (+0.67%) | 268,765 |