Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | USD | 27.3 | 27.41 | 27.16 | 27.2 | 27.2 | -0.09 (-0.33%) | 3,584,300 |
23 Sep 2022 | USD | 27.46 | 27.51 | 27.23 | 27.29 | 27.29 | -0.52 (-1.87%) | 5,818,400 |
22 Sep 2022 | USD | 27.91 | 27.93 | 27.79 | 27.81 | 27.81 | -0.17 (-0.61%) | 2,218,000 |
21 Sep 2022 | USD | 28.18 | 28.25 | 27.97 | 27.98 | 27.98 | -0.4 (-1.41%) | 3,023,200 |
20 Sep 2022 | USD | 28.45 | 28.47 | 28.36 | 28.38 | 28.38 | -0.25 (-0.87%) | 1,517,400 |
19 Sep 2022 | USD | 28.51 | 28.63 | 28.51 | 28.63 | 28.63 | +0.06 (+0.21%) | 2,942,700 |
16 Sep 2022 | USD | 28.61 | 28.63 | 28.48 | 28.57 | 28.57 | -0.65 (-2.22%) | 5,500,900 |
15 Sep 2022 | USD | 29.31 | 29.36 | 29.15 | 29.22 | 29.22 | -0.55 (-1.85%) | 3,985,700 |
14 Sep 2022 | USD | 29.84 | 29.84 | 29.69 | 29.77 | 29.77 | +0.14 (+0.47%) | 3,001,200 |
13 Sep 2022 | USD | 29.78 | 29.93 | 29.62 | 29.63 | 29.63 | -0.58 (-1.92%) | 4,541,700 |
12 Sep 2022 | USD | 30.04 | 30.27 | 30.04 | 30.21 | 30.21 | +0.09 (+0.30%) | 2,088,500 |
9 Sep 2022 | USD | 30.03 | 30.13 | 30.01 | 30.12 | 30.12 | +0.45 (+1.52%) | 3,413,900 |
8 Sep 2022 | USD | 29.45 | 29.68 | 29.44 | 29.67 | 29.67 | -0.08 (-0.27%) | 2,747,500 |
7 Sep 2022 | USD | 29.53 | 29.75 | 29.5 | 29.75 | 29.75 | +0.29 (+0.98%) | 3,070,400 |
6 Sep 2022 | USD | 29.5 | 29.56 | 29.35 | 29.46 | 29.46 | -0.01 (-0.03%) | 4,775,000 |
2 Sep 2022 | USD | 29.63 | 29.67 | 29.44 | 29.47 | 29.47 | -0.38 (-1.27%) | 2,880,700 |
1 Sep 2022 | USD | 29.84 | 29.91 | 29.71 | 29.85 | 29.85 | -0.01 (-0.03%) | 3,377,800 |
31 Aug 2022 | USD | 30.04 | 30.07 | 29.86 | 29.86 | 29.86 | +0.09 (+0.30%) | 2,622,100 |
30 Aug 2022 | USD | 30 | 30 | 29.73 | 29.77 | 29.77 | -0.31 (-1.03%) | 3,358,000 |
29 Aug 2022 | USD | 30.06 | 30.18 | 30.03 | 30.08 | 30.08 | -0.15 (-0.50%) | 2,536,500 |
26 Aug 2022 | USD | 30.7 | 30.7 | 30.23 | 30.23 | 30.23 | -0.52 (-1.69%) | 3,119,000 |
25 Aug 2022 | USD | 30.61 | 30.78 | 30.52 | 30.75 | 30.75 | +0.45 (+1.49%) | 3,185,900 |
24 Aug 2022 | USD | 30.23 | 30.44 | 30.23 | 30.3 | 30.3 | -0.75 (-2.42%) | 4,711,500 |
23 Aug 2022 | USD | 30.86 | 31.09 | 30.86 | 31.05 | 31.05 | +0.18 (+0.58%) | 2,863,300 |
22 Aug 2022 | USD | 30.8 | 30.89 | 30.8 | 30.87 | 30.87 | +0.12 (+0.39%) | 2,811,800 |
19 Aug 2022 | USD | 30.85 | 30.86 | 30.69 | 30.75 | 30.75 | -0.49 (-1.57%) | 4,970,700 |
18 Aug 2022 | USD | 31.3 | 31.32 | 31.19 | 31.24 | 31.24 | -0.27 (-0.86%) | 1,771,400 |
17 Aug 2022 | USD | 31.45 | 31.57 | 31.45 | 31.51 | 31.51 | +0.2 (+0.64%) | 3,981,300 |
16 Aug 2022 | USD | 31.25 | 31.36 | 31.23 | 31.31 | 31.31 | +0.03 (+0.10%) | 1,178,900 |
15 Aug 2022 | USD | 31.31 | 31.41 | 31.27 | 31.28 | 31.28 | -0.42 (-1.32%) | 2,252,300 |