Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 31.74 | 31.96 | 31.57 | 31.7 | 31.7 | +0.02 (+0.06%) | 59,900 |
15 Sep 2022 | USD | 31.85 | 32.03 | 31.5 | 31.68 | 31.68 | -1.04 (-3.18%) | 50,900 |
14 Sep 2022 | USD | 32.56 | 32.98 | 32.5 | 32.72 | 32.72 | +0.57 (+1.77%) | 61,900 |
13 Sep 2022 | USD | 32.72 | 32.79 | 32.1 | 32.15 | 32.15 | -0.74 (-2.25%) | 124,400 |
12 Sep 2022 | USD | 32.825 | 33.19 | 32.69 | 32.89 | 32.89 | +0.22 (+0.67%) | 124,200 |
9 Sep 2022 | USD | 32.8 | 32.83 | 32.59 | 32.67 | 32.67 | -0.09 (-0.27%) | 52,500 |
8 Sep 2022 | USD | 32.07 | 32.84 | 32.07 | 32.76 | 32.76 | -0.01 (-0.03%) | 109,100 |
7 Sep 2022 | USD | 32.55 | 32.81 | 32.21 | 32.77 | 32.77 | +2.04 (+6.64%) | 128,400 |
6 Sep 2022 | USD | 31.29 | 31.3 | 30.53 | 30.73 | 30.73 | -1.23 (-3.85%) | 186,300 |
2 Sep 2022 | USD | 32.286 | 32.68 | 31.96 | 31.96 | 31.96 | -0.15 (-0.47%) | 78,200 |
1 Sep 2022 | USD | 32.48 | 32.59 | 31.82 | 32.11 | 32.11 | -0.55 (-1.68%) | 83,700 |
31 Aug 2022 | USD | 32.83 | 33.01 | 32.52 | 32.66 | 32.66 | -0.67 (-2.01%) | 80,900 |
30 Aug 2022 | USD | 33.89 | 33.93 | 33.25 | 33.33 | 33.33 | +0.12 (+0.36%) | 90,700 |
29 Aug 2022 | USD | 33.63 | 33.64 | 33.11 | 33.21 | 33.21 | -0.92 (-2.70%) | 99,500 |
26 Aug 2022 | USD | 35.03 | 35.35 | 34.12 | 34.13 | 34.13 | -1.27 (-3.59%) | 54,900 |
25 Aug 2022 | USD | 35.31 | 35.41 | 35.118 | 35.4 | 35.4 | +1.26 (+3.69%) | 67,300 |
24 Aug 2022 | USD | 33.77 | 34.39 | 33.77 | 34.14 | 34.14 | +0.06 (+0.18%) | 46,400 |
23 Aug 2022 | USD | 34.12 | 34.47 | 34.01 | 34.08 | 34.08 | -0.22 (-0.64%) | 95,600 |
22 Aug 2022 | USD | 34.31 | 34.52 | 34.18 | 34.3 | 34.3 | -0.89 (-2.53%) | 141,600 |
19 Aug 2022 | USD | 35.49 | 35.51 | 35.14 | 35.19 | 35.19 | -0.41 (-1.15%) | 53,200 |
18 Aug 2022 | USD | 36.12 | 36.2 | 35.47 | 35.6 | 35.6 | -1.055 (-2.88%) | 49,900 |
17 Aug 2022 | USD | 36.81 | 37.06 | 36.49 | 36.655 | 36.655 | +0.195 (+0.53%) | 34,600 |
16 Aug 2022 | USD | 36.28 | 36.7 | 36.17 | 36.46 | 36.46 | -0.11 (-0.30%) | 71,000 |
15 Aug 2022 | USD | 36.74 | 36.86 | 36.46 | 36.57 | 36.57 | +0.92 (+2.58%) | 130,100 |
12 Aug 2022 | USD | 35.908 | 36.04 | 35.398 | 35.65 | 35.65 | -0.6 (-1.66%) | 44,300 |
11 Aug 2022 | USD | 37.12 | 37.32 | 36.25 | 36.25 | 36.25 | -3.29 (-8.32%) | 222,900 |
10 Aug 2022 | USD | 39.41 | 39.63 | 39.24 | 39.54 | 39.54 | +0.9 (+2.33%) | 34,100 |
9 Aug 2022 | USD | 38.2 | 38.64 | 38.2 | 38.64 | 38.64 | +0.69 (+1.82%) | 52,300 |
8 Aug 2022 | USD | 37.93 | 38.24 | 37.88 | 37.95 | 37.95 | +0.27 (+0.72%) | 59,900 |
5 Aug 2022 | USD | 37.789 | 37.973 | 37.18 | 37.68 | 37.68 | -1.005 (-2.60%) | 34,700 |