Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 27.87 | 28.27 | 27.48 | 28.05 | 28.05 | -0.31 (-1.09%) | 856,491 |
16 Sep 2022 | USD | 29.17 | 29.9 | 27.535 | 28.36 | 28.36 | -1.53 (-5.12%) | 1,605,131 |
15 Sep 2022 | USD | 29.35 | 30.59 | 29.01 | 29.89 | 29.89 | +0.24 (+0.81%) | 426,563 |
14 Sep 2022 | USD | 29.96 | 30.23 | 28.97 | 29.65 | 29.65 | +0.12 (+0.41%) | 657,058 |
13 Sep 2022 | USD | 30.6 | 30.82 | 29.17 | 29.53 | 29.53 | -1.08 (-3.53%) | 726,070 |
12 Sep 2022 | USD | 31.11 | 31.22 | 30.29 | 30.61 | 30.61 | -0.47 (-1.51%) | 695,710 |
9 Sep 2022 | USD | 32.42 | 33.11 | 30.85 | 31.08 | 31.08 | -1.1 (-3.42%) | 597,880 |
8 Sep 2022 | USD | 31.27 | 32.66 | 31.27 | 32.18 | 32.18 | +0.67 (+2.13%) | 835,286 |
7 Sep 2022 | USD | 28.98 | 31.83 | 28.98 | 31.51 | 31.51 | +2.56 (+8.84%) | 664,349 |
6 Sep 2022 | USD | 29.73 | 30.52 | 28.6 | 28.95 | 28.95 | -0.59 (-2.00%) | 608,938 |
2 Sep 2022 | USD | 30.12 | 30.68 | 29.235 | 29.54 | 29.54 | -0.26 (-0.87%) | 591,117 |
1 Sep 2022 | USD | 28.94 | 29.88 | 28.3 | 29.8 | 29.8 | +0.7 (+2.41%) | 626,081 |
31 Aug 2022 | USD | 29.9 | 30.53 | 28.7 | 29.1 | 29.1 | -0.67 (-2.25%) | 878,583 |
30 Aug 2022 | USD | 30.53 | 31.21 | 29.24 | 29.77 | 29.77 | -0.77 (-2.52%) | 675,800 |
29 Aug 2022 | USD | 30.5 | 31.29 | 30.5 | 30.54 | 30.54 | -0.27 (-0.88%) | 430,309 |
26 Aug 2022 | USD | 32.4 | 32.4 | 30.5 | 30.81 | 30.81 | -1.55 (-4.79%) | 550,061 |
25 Aug 2022 | USD | 33.15 | 33.28 | 31.8 | 32.36 | 32.36 | -0.38 (-1.16%) | 296,850 |
24 Aug 2022 | USD | 33.24 | 33.885 | 32.36 | 32.74 | 32.74 | -0.66 (-1.98%) | 711,077 |
23 Aug 2022 | USD | 32.47 | 33.98 | 31.9406 | 33.4 | 33.4 | +0.8 (+2.45%) | 536,990 |
22 Aug 2022 | USD | 32.5 | 34.27 | 32.13 | 32.6 | 32.6 | -0.1 (-0.31%) | 639,127 |
19 Aug 2022 | USD | 33.66 | 34.1673 | 32.615 | 32.7 | 32.7 | -0.86 (-2.56%) | 989,983 |
18 Aug 2022 | USD | 32.15 | 33.7 | 31.555 | 33.56 | 33.56 | +1.39 (+4.32%) | 1,082,543 |
17 Aug 2022 | USD | 31.92 | 33.37 | 31.755 | 32.17 | 32.17 | +0.17 (+0.53%) | 1,018,696 |
16 Aug 2022 | USD | 34.3 | 34.3 | 31.57 | 32 | 32 | -2.43 (-7.06%) | 2,433,812 |
15 Aug 2022 | USD | 34.12 | 35.15 | 33.46 | 34.43 | 34.43 | -0.43 (-1.23%) | 1,000,997 |
12 Aug 2022 | USD | 36.62 | 36.62 | 33.63 | 34.86 | 34.86 | -0.77 (-2.16%) | 5,958,218 |
11 Aug 2022 | USD | 33.2 | 36.91 | 32.28 | 35.63 | 35.63 | -5.79 (-13.98%) | 4,828,819 |
10 Aug 2022 | USD | 40.17 | 41.46 | 39.48 | 41.42 | 41.42 | +1.65 (+4.15%) | 487,869 |
9 Aug 2022 | USD | 36.79 | 39.9 | 36.28 | 39.77 | 39.77 | +2.98 (+8.10%) | 998,492 |
8 Aug 2022 | USD | 37.75 | 40.68 | 33.35 | 36.79 | 36.79 | +3.32 (+9.92%) | 2,965,660 |