Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 37.61 | 38.16 | 37.585 | 38.02 | 38.02 | +1.03 (+2.78%) | 305,600 |
8 Sep 2022 | USD | 37 | 37.26 | 36.755 | 36.99 | 36.99 | +0.22 (+0.60%) | 1,449,300 |
7 Sep 2022 | USD | 37.18 | 37.5 | 36.731 | 36.77 | 36.77 | -1.1 (-2.90%) | 220,800 |
6 Sep 2022 | USD | 38.13 | 38.21 | 37.74 | 37.87 | 37.87 | -0.13 (-0.34%) | 376,500 |
2 Sep 2022 | USD | 38.32 | 38.44 | 37.899 | 38 | 38 | +0.3 (+0.80%) | 127,700 |
1 Sep 2022 | USD | 38.02 | 38.29 | 37.609 | 37.7 | 37.7 | -0.96 (-2.48%) | 270,100 |
31 Aug 2022 | USD | 38.9 | 39.27 | 38.59 | 38.66 | 38.66 | -0.87 (-2.20%) | 406,700 |
30 Aug 2022 | USD | 39.93 | 39.967 | 39.07 | 39.53 | 39.53 | -1.18 (-2.90%) | 322,800 |
29 Aug 2022 | USD | 40.09 | 40.78 | 39.973 | 40.71 | 40.71 | +0.74 (+1.85%) | 264,000 |
26 Aug 2022 | USD | 39.73 | 40.04 | 39.45 | 39.97 | 39.97 | +0.13 (+0.33%) | 302,200 |
25 Aug 2022 | USD | 40.2 | 40.46 | 39.67 | 39.84 | 39.84 | -0.53 (-1.31%) | 175,100 |
24 Aug 2022 | USD | 40 | 40.37 | 39.73 | 40.37 | 40.37 | +0.45 (+1.13%) | 320,600 |
23 Aug 2022 | USD | 39.54 | 40.08 | 39.52 | 39.92 | 39.92 | +0.74 (+1.89%) | 168,200 |
22 Aug 2022 | USD | 38.43 | 39.19 | 38.122 | 39.18 | 39.18 | +0.25 (+0.64%) | 211,800 |
19 Aug 2022 | USD | 38.75 | 39.22 | 38.64 | 38.93 | 38.93 | +0.08 (+0.21%) | 182,600 |
18 Aug 2022 | USD | 38.66 | 39.019 | 38.52 | 38.85 | 38.85 | +0.63 (+1.65%) | 330,400 |
17 Aug 2022 | USD | 38.06 | 38.445 | 37.85 | 38.22 | 38.22 | +0.22 (+0.58%) | 257,700 |
16 Aug 2022 | USD | 38.51 | 38.851 | 37.86 | 38 | 38 | -0.48 (-1.25%) | 321,600 |
15 Aug 2022 | USD | 38 | 38.64 | 37.88 | 38.48 | 38.48 | -0.73 (-1.86%) | 402,900 |
12 Aug 2022 | USD | 39.15 | 39.39 | 38.93 | 39.21 | 39.21 | -0.33 (-0.83%) | 439,400 |
11 Aug 2022 | USD | 39.3 | 39.721 | 39.06 | 39.54 | 39.54 | +0.78 (+2.01%) | 291,500 |
10 Aug 2022 | USD | 38.35 | 38.97 | 37.885 | 38.76 | 38.76 | +0.41 (+1.07%) | 371,500 |
9 Aug 2022 | USD | 38.45 | 38.72 | 38.09 | 38.35 | 38.35 | +0.22 (+0.58%) | 408,900 |
8 Aug 2022 | USD | 37.58 | 38.163 | 37.562 | 38.13 | 38.13 | +0.52 (+1.38%) | 488,200 |
5 Aug 2022 | USD | 37.2 | 38.195 | 37.18 | 37.61 | 37.61 | -0.06 (-0.16%) | 495,100 |
4 Aug 2022 | USD | 37.84 | 38.059 | 37.45 | 37.67 | 37.67 | -0.43 (-1.13%) | 523,700 |
3 Aug 2022 | USD | 39 | 39.04 | 37.96 | 38.1 | 38.1 | -0.62 (-1.60%) | 317,800 |
2 Aug 2022 | USD | 38.86 | 39.335 | 38.66 | 38.72 | 38.72 | -0.21 (-0.54%) | 1,222,100 |
1 Aug 2022 | USD | 38.79 | 39.06 | 38.52 | 38.93 | 38.93 | -1.05 (-2.63%) | 478,200 |
29 Jul 2022 | USD | 40.14 | 40.8 | 39.92 | 39.98 | 39.98 | +0.3 (+0.76%) | 1,119,800 |