Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 32.72 | 32.72 | 31.08 | 31.71 | 31.71 | -1.57 (-4.72%) | 61,339 |
22 Sep 2022 | USD | 33.72 | 33.72 | 32.25 | 33.28 | 33.28 | -0.18 (-0.54%) | 46,608 |
21 Sep 2022 | USD | 35.47 | 36.14 | 33.4 | 33.46 | 33.46 | -1.86 (-5.27%) | 47,885 |
20 Sep 2022 | USD | 34.45 | 35.49 | 33.71 | 35.32 | 35.32 | +0.67 (+1.93%) | 70,259 |
19 Sep 2022 | USD | 35.37 | 35.66 | 34.39 | 34.65 | 34.65 | -1.15 (-3.21%) | 47,051 |
16 Sep 2022 | USD | 35.91 | 36.21 | 34.86 | 35.8 | 35.8 | -0.62 (-1.70%) | 334,341 |
15 Sep 2022 | USD | 36.12 | 37.06 | 35.995 | 36.42 | 36.42 | -0.04 (-0.11%) | 77,164 |
14 Sep 2022 | USD | 35.94 | 36.805 | 35.62 | 36.46 | 36.46 | +0.4 (+1.11%) | 59,135 |
13 Sep 2022 | USD | 35.69 | 36.48 | 34.7752 | 36.06 | 36.06 | -0.36 (-0.99%) | 78,343 |
12 Sep 2022 | USD | 36.71 | 37.44 | 36.14 | 36.42 | 36.42 | -0.67 (-1.81%) | 75,666 |
9 Sep 2022 | USD | 37.8 | 38.115 | 36.66 | 37.09 | 37.09 | -0.52 (-1.38%) | 54,290 |
8 Sep 2022 | USD | 36.72 | 38 | 36.61 | 37.61 | 37.61 | +0.48 (+1.29%) | 57,833 |
7 Sep 2022 | USD | 35.45 | 37.23 | 34.9 | 37.13 | 37.13 | +2.19 (+6.27%) | 79,616 |
6 Sep 2022 | USD | 36.43 | 36.43 | 34.25 | 34.94 | 34.94 | -1.63 (-4.46%) | 124,964 |
2 Sep 2022 | USD | 37.44 | 37.44 | 35.6529 | 36.57 | 36.57 | -0.43 (-1.16%) | 41,862 |
1 Sep 2022 | USD | 36.66 | 37.35 | 35.92 | 37 | 37 | +0.11 (+0.30%) | 63,232 |
31 Aug 2022 | USD | 36.09 | 37.06 | 35.29 | 36.89 | 36.89 | +0.86 (+2.39%) | 55,016 |
30 Aug 2022 | USD | 37.02 | 37.09 | 35.77 | 36.03 | 36.03 | -1.15 (-3.09%) | 88,982 |
29 Aug 2022 | USD | 37.13 | 37.98 | 36.22 | 37.18 | 37.18 | -0.82 (-2.16%) | 70,393 |
26 Aug 2022 | USD | 37.68 | 38.6 | 37.32 | 38 | 38 | +0.22 (+0.58%) | 73,105 |
25 Aug 2022 | USD | 36.44 | 38.03 | 35.745 | 37.78 | 37.78 | +1.3 (+3.56%) | 78,117 |
24 Aug 2022 | USD | 35.56 | 37.66 | 35.56 | 36.48 | 36.48 | +0.7 (+1.96%) | 59,097 |
23 Aug 2022 | USD | 35.43 | 36.15 | 35.23 | 35.78 | 35.78 | +0.45 (+1.27%) | 32,480 |
22 Aug 2022 | USD | 35.46 | 35.715 | 34.63 | 35.33 | 35.33 | -0.47 (-1.31%) | 57,522 |
19 Aug 2022 | USD | 35.38 | 36.14 | 35.04 | 35.8 | 35.8 | -0.04 (-0.11%) | 52,205 |
18 Aug 2022 | USD | 35.81 | 35.99 | 34.59 | 35.84 | 35.84 | -0.03 (-0.08%) | 39,747 |
17 Aug 2022 | USD | 37.23 | 37.77 | 35.79 | 35.87 | 35.87 | -2.14 (-5.63%) | 81,062 |
16 Aug 2022 | USD | 39.99 | 39.99 | 36.76 | 38.01 | 38.01 | +0.17 (+0.45%) | 102,342 |
15 Aug 2022 | USD | 36.98 | 38.19 | 36.73 | 37.84 | 37.84 | +0.37 (+0.99%) | 107,205 |
12 Aug 2022 | USD | 35.46 | 37.96 | 35.18 | 37.47 | 37.47 | +2.08 (+5.88%) | 91,718 |