Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 29.69 | 30.56 | 28.54 | 29.1 | 29.1 | -1.3 (-4.28%) | 228,400 |
15 Sep 2022 | USD | 29.27 | 30.69 | 28.41 | 30.4 | 30.4 | +0.79 (+2.67%) | 177,100 |
14 Sep 2022 | USD | 29.59 | 30.08 | 28.31 | 29.61 | 29.61 | -0.07 (-0.24%) | 136,600 |
13 Sep 2022 | USD | 32 | 33.75 | 29.59 | 29.68 | 29.68 | -4.17 (-12.32%) | 165,700 |
12 Sep 2022 | USD | 31.49 | 34.02 | 31.49 | 33.85 | 33.85 | +2.74 (+8.81%) | 241,100 |
9 Sep 2022 | USD | 28.46 | 31.21 | 28.39 | 31.11 | 31.11 | +2.81 (+9.93%) | 188,600 |
8 Sep 2022 | USD | 30.12 | 30.74 | 28.24 | 28.3 | 28.3 | -2.42 (-7.88%) | 88,300 |
7 Sep 2022 | USD | 30.18 | 30.95 | 28.99 | 30.72 | 30.72 | +0.16 (+0.52%) | 118,100 |
6 Sep 2022 | USD | 30.84 | 32.12 | 29.25 | 30.56 | 30.56 | +0.01 (+0.03%) | 142,500 |
2 Sep 2022 | USD | 32.66 | 32.9 | 30.15 | 30.55 | 30.55 | -1.29 (-4.05%) | 130,400 |
1 Sep 2022 | USD | 33.12 | 33.12 | 30.71 | 31.84 | 31.84 | -1.74 (-5.18%) | 177,700 |
31 Aug 2022 | USD | 35.67 | 35.67 | 33.57 | 33.58 | 33.58 | -1.87 (-5.28%) | 90,800 |
30 Aug 2022 | USD | 35.69 | 36.53 | 34.98 | 35.45 | 35.45 | -0.16 (-0.45%) | 120,200 |
29 Aug 2022 | USD | 36 | 36.27 | 35.08 | 35.61 | 35.61 | -0.67 (-1.85%) | 126,300 |
26 Aug 2022 | USD | 39.28 | 39.64 | 36.06 | 36.28 | 36.28 | -3.1 (-7.87%) | 153,700 |
25 Aug 2022 | USD | 40.43 | 40.75 | 39.01 | 39.38 | 39.38 | -0.97 (-2.40%) | 104,000 |
24 Aug 2022 | USD | 42.99 | 43.05 | 40.28 | 40.35 | 40.35 | -2.64 (-6.14%) | 84,900 |
23 Aug 2022 | USD | 43.18 | 44.18 | 42.48 | 42.99 | 42.99 | +0.29 (+0.68%) | 110,700 |
22 Aug 2022 | USD | 43.47 | 43.89 | 42.15 | 42.7 | 42.7 | -1.95 (-4.37%) | 95,600 |
19 Aug 2022 | USD | 45.98 | 46.34 | 44.16 | 44.65 | 44.65 | -2.04 (-4.37%) | 65,000 |
18 Aug 2022 | USD | 45.43 | 47.51 | 44.53 | 46.69 | 46.69 | +1.13 (+2.48%) | 78,900 |
17 Aug 2022 | USD | 46.47 | 46.7 | 45.01 | 45.56 | 45.56 | -1.89 (-3.98%) | 69,500 |
16 Aug 2022 | USD | 45.82 | 47.5 | 44.99 | 47.45 | 47.45 | +1.25 (+2.71%) | 123,400 |
15 Aug 2022 | USD | 43.4 | 46.28 | 43.4 | 46.2 | 46.2 | +2.12 (+4.81%) | 104,900 |
12 Aug 2022 | USD | 42 | 44.31 | 41.77 | 44.08 | 44.08 | +2.35 (+5.63%) | 125,100 |
11 Aug 2022 | USD | 42.78 | 42.82 | 41.47 | 41.73 | 41.73 | -0.41 (-0.97%) | 102,700 |
10 Aug 2022 | USD | 41.55 | 43.3 | 41.55 | 42.14 | 42.14 | +1.92 (+4.77%) | 114,600 |
9 Aug 2022 | USD | 39.45 | 40.34 | 37.71 | 40.22 | 40.22 | +0.32 (+0.80%) | 124,600 |
8 Aug 2022 | USD | 37.99 | 40.04 | 37.87 | 39.9 | 39.9 | +2.4 (+6.40%) | 319,300 |
5 Aug 2022 | USD | 37.04 | 38.12 | 36.33 | 37.5 | 37.5 | -0.43 (-1.13%) | 85,200 |