Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 30.83 | 32.56 | 30.53 | 32.43 | 32.43 | +0.94 (+2.99%) | 1,414,500 |
16 Sep 2022 | USD | 33.01 | 33.02 | 31.045 | 31.49 | 31.49 | -2.32 (-6.86%) | 2,935,500 |
15 Sep 2022 | USD | 33.84 | 34.8 | 33.52 | 33.81 | 33.81 | -0.13 (-0.38%) | 1,053,000 |
14 Sep 2022 | USD | 34.75 | 34.79 | 33.4 | 33.94 | 33.94 | -0.95 (-2.72%) | 1,142,900 |
13 Sep 2022 | USD | 35.35 | 35.78 | 34.62 | 34.89 | 34.89 | -1.73 (-4.72%) | 1,394,200 |
12 Sep 2022 | USD | 36.3 | 36.97 | 36.175 | 36.62 | 36.62 | +0.89 (+2.49%) | 1,269,400 |
9 Sep 2022 | USD | 35.13 | 36 | 35.13 | 35.73 | 35.73 | +1.05 (+3.03%) | 1,087,100 |
8 Sep 2022 | USD | 33.81 | 34.99 | 33.69 | 34.68 | 34.68 | +0.35 (+1.02%) | 1,056,200 |
7 Sep 2022 | USD | 32.75 | 34.34 | 32.57 | 34.33 | 34.33 | +1.4 (+4.25%) | 905,000 |
6 Sep 2022 | USD | 33.64 | 34.01 | 32.52 | 32.93 | 32.93 | -0.31 (-0.93%) | 937,800 |
2 Sep 2022 | USD | 34.13 | 34.33 | 32.99 | 33.24 | 33.24 | -0.17 (-0.51%) | 935,100 |
1 Sep 2022 | USD | 33.31 | 33.43 | 32.68 | 33.41 | 33.41 | -0.32 (-0.95%) | 912,800 |
31 Aug 2022 | USD | 34.51 | 34.56 | 33.61 | 33.73 | 33.73 | -0.65 (-1.89%) | 1,150,500 |
30 Aug 2022 | USD | 35.63 | 35.765 | 34.06 | 34.38 | 34.38 | -1 (-2.83%) | 1,127,300 |
29 Aug 2022 | USD | 35.2 | 35.67 | 35.02 | 35.38 | 35.38 | -0.38 (-1.06%) | 895,900 |
26 Aug 2022 | USD | 37.33 | 37.72 | 35.67 | 35.76 | 35.76 | -1.54 (-4.13%) | 979,200 |
25 Aug 2022 | USD | 36.58 | 37.31 | 36.58 | 37.3 | 37.3 | +0.98 (+2.70%) | 620,500 |
24 Aug 2022 | USD | 36.5 | 36.5 | 35.95 | 36.32 | 36.32 | -0.28 (-0.77%) | 757,300 |
23 Aug 2022 | USD | 36.11 | 36.85 | 36.05 | 36.6 | 36.6 | +0.81 (+2.26%) | 869,600 |
22 Aug 2022 | USD | 36.04 | 36.142 | 35.29 | 35.79 | 35.79 | -0.96 (-2.61%) | 950,900 |
19 Aug 2022 | USD | 36.93 | 37.15 | 36.4 | 36.75 | 36.75 | -0.44 (-1.18%) | 1,262,200 |
18 Aug 2022 | USD | 36.81 | 37.25 | 36.47 | 37.19 | 37.19 | +0.64 (+1.75%) | 794,400 |
17 Aug 2022 | USD | 36.71 | 36.73 | 36.11 | 36.55 | 36.55 | -0.84 (-2.25%) | 1,006,000 |
16 Aug 2022 | USD | 36.31 | 37.77 | 36.2 | 37.39 | 37.39 | +1.01 (+2.78%) | 1,314,300 |
15 Aug 2022 | USD | 35.91 | 36.54 | 35.68 | 36.38 | 36.38 | -0.28 (-0.76%) | 849,500 |
12 Aug 2022 | USD | 36.05 | 36.7 | 35.775 | 36.66 | 36.66 | +0.66 (+1.83%) | 734,500 |
11 Aug 2022 | USD | 35.8 | 36.74 | 35.78 | 36 | 36 | +0.62 (+1.75%) | 1,153,300 |
10 Aug 2022 | USD | 35.05 | 35.725 | 34.8 | 35.38 | 35.38 | +0.94 (+2.73%) | 1,085,900 |
9 Aug 2022 | USD | 34.47 | 34.64 | 34.02 | 34.44 | 34.44 | +0.04 (+0.12%) | 926,000 |
8 Aug 2022 | USD | 34.88 | 35.35 | 34.4 | 34.4 | 34.4 | -0.09 (-0.26%) | 750,500 |