Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 40.75 | 40.97 | 40.26 | 40.4 | 40.4 | -0.36 (-0.88%) | 11,900 |
10 Aug 2022 | USD | 39.72 | 40.76 | 39.43 | 40.76 | 40.76 | +1.6 (+4.09%) | 9,500 |
9 Aug 2022 | USD | 41.04 | 41.04 | 38.66 | 39.16 | 39.16 | -1.7 (-4.16%) | 18,700 |
8 Aug 2022 | USD | 41.08 | 41.25 | 40.42 | 40.86 | 40.86 | -0.13 (-0.32%) | 21,100 |
5 Aug 2022 | USD | 40.31 | 41.1 | 40.31 | 40.99 | 40.99 | +0.04 (+0.10%) | 10,000 |
4 Aug 2022 | USD | 40.5 | 41.14 | 40.5 | 40.95 | 40.95 | +0.02 (+0.05%) | 8,800 |
3 Aug 2022 | USD | 40.4 | 41.18 | 40.05 | 40.93 | 40.93 | +0.75 (+1.87%) | 10,600 |
2 Aug 2022 | USD | 40.52 | 40.77 | 39.98 | 40.18 | 40.18 | -0.79 (-1.93%) | 13,800 |
1 Aug 2022 | USD | 41.75 | 43.06 | 40.25 | 40.97 | 40.97 | -0.98 (-2.34%) | 19,000 |
29 Jul 2022 | USD | 41.57 | 42.72 | 41.3 | 41.95 | 41.95 | +1.52 (+3.76%) | 21,700 |
28 Jul 2022 | USD | 36.4 | 40.85 | 36.4 | 40.43 | 40.43 | +3.9 (+10.68%) | 29,700 |
27 Jul 2022 | USD | 34.6 | 36.78 | 34.6 | 36.53 | 36.53 | +1.4 (+3.99%) | 36,200 |
26 Jul 2022 | USD | 35.11 | 35.28 | 34.88 | 35.13 | 35.13 | +0.1 (+0.29%) | 8,800 |
25 Jul 2022 | USD | 34.82 | 35.06 | 34.47 | 35.03 | 35.03 | +0.17 (+0.49%) | 18,400 |
22 Jul 2022 | USD | 34.75 | 35.06 | 34.42 | 34.86 | 34.86 | -0.38 (-1.08%) | 12,000 |
21 Jul 2022 | USD | 35.54 | 35.61 | 34.83 | 35.24 | 35.24 | -0.45 (-1.26%) | 15,300 |
20 Jul 2022 | USD | 35 | 35.97 | 34.5 | 35.69 | 35.69 | +0.52 (+1.48%) | 16,400 |
19 Jul 2022 | USD | 33.77 | 35.19 | 33.64 | 35.17 | 35.17 | +1.51 (+4.49%) | 24,600 |
18 Jul 2022 | USD | 34 | 34.2 | 32.69 | 33.66 | 33.66 | -0.28 (-0.82%) | 22,300 |
15 Jul 2022 | USD | 33.47 | 34.33 | 31.85 | 33.94 | 33.94 | +0.77 (+2.32%) | 30,400 |
14 Jul 2022 | USD | 32.75 | 33.26 | 32.17 | 33.17 | 33.17 | +0.04 (+0.12%) | 11,000 |
13 Jul 2022 | USD | 33.02 | 33.53 | 32.89 | 33.13 | 33.13 | -0.56 (-1.66%) | 9,800 |
12 Jul 2022 | USD | 34.36 | 34.38 | 33.53 | 33.69 | 33.69 | -0.51 (-1.49%) | 15,700 |
11 Jul 2022 | USD | 35.07 | 35.43 | 33.85 | 34.2 | 34.2 | -0.87 (-2.48%) | 19,400 |
8 Jul 2022 | USD | 35.39 | 35.87 | 35.07 | 35.07 | 35.07 | -0.38 (-1.07%) | 15,300 |
7 Jul 2022 | USD | 35.79 | 36.22 | 35.42 | 35.45 | 35.45 | +0.02 (+0.06%) | 32,700 |
6 Jul 2022 | USD | 35.58 | 35.64 | 34.87 | 35.43 | 35.43 | -0.5 (-1.39%) | 20,700 |
5 Jul 2022 | USD | 35.98 | 36.03 | 35.16 | 35.93 | 35.93 | -0.79 (-2.15%) | 22,600 |
1 Jul 2022 | USD | 37.24 | 38.4 | 36.09 | 36.72 | 36.72 | -0.86 (-2.29%) | 32,300 |
30 Jun 2022 | USD | 36.56 | 38.4 | 36.56 | 37.58 | 37.58 | +0.41 (+1.10%) | 34,600 |