Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 32.9 | 32.9 | 31.21 | 31.61 | 31.61 | -1 (-3.07%) | 1,295,000 |
15 Sep 2022 | USD | 32.43 | 33.3 | 32.222 | 32.61 | 32.61 | +0.11 (+0.34%) | 434,600 |
14 Sep 2022 | USD | 31.88 | 33.1 | 31.59 | 32.5 | 32.5 | +0.62 (+1.94%) | 593,500 |
13 Sep 2022 | USD | 32.61 | 33.03 | 31.72 | 31.88 | 31.88 | -1.19 (-3.60%) | 245,200 |
12 Sep 2022 | USD | 32.68 | 34.21 | 32.565 | 33.07 | 33.07 | +0.68 (+2.10%) | 484,700 |
9 Sep 2022 | USD | 32.71 | 33.123 | 32.29 | 32.39 | 32.39 | -0.04 (-0.12%) | 325,600 |
8 Sep 2022 | USD | 31.35 | 32.51 | 30.52 | 32.43 | 32.43 | +0.41 (+1.28%) | 545,300 |
7 Sep 2022 | USD | 30.91 | 32.09 | 30.76 | 32.02 | 32.02 | +1.08 (+3.49%) | 221,500 |
6 Sep 2022 | USD | 31.24 | 31.59 | 30.68 | 30.94 | 30.94 | -0.45 (-1.43%) | 257,900 |
2 Sep 2022 | USD | 32.05 | 32.59 | 31.14 | 31.39 | 31.39 | -0.6 (-1.88%) | 280,600 |
1 Sep 2022 | USD | 31.61 | 33.16 | 31.32 | 31.99 | 31.99 | +0.07 (+0.22%) | 423,100 |
31 Aug 2022 | USD | 31.12 | 32.31 | 30.88 | 31.92 | 31.92 | +0.69 (+2.21%) | 375,600 |
30 Aug 2022 | USD | 31.58 | 31.988 | 30.78 | 31.23 | 31.23 | -0.4 (-1.26%) | 208,200 |
29 Aug 2022 | USD | 31.5 | 32.08 | 31.5 | 31.63 | 31.63 | -0.19 (-0.60%) | 234,400 |
26 Aug 2022 | USD | 32.74 | 34.23 | 31.69 | 31.82 | 31.82 | -1.17 (-3.55%) | 422,700 |
25 Aug 2022 | USD | 32.54 | 33.065 | 32.11 | 32.99 | 32.99 | +0.71 (+2.20%) | 201,200 |
24 Aug 2022 | USD | 31.57 | 32.99 | 31.57 | 32.28 | 32.28 | +0.03 (+0.09%) | 305,700 |
23 Aug 2022 | USD | 32.47 | 32.89 | 31.4 | 32.25 | 32.25 | -0.64 (-1.95%) | 285,300 |
22 Aug 2022 | USD | 33.08 | 33.4 | 32.5 | 32.89 | 32.89 | -0.54 (-1.62%) | 334,700 |
19 Aug 2022 | USD | 33.17 | 33.53 | 31.58 | 33.43 | 33.43 | +0.04 (+0.12%) | 378,600 |
18 Aug 2022 | USD | 32.92 | 33.53 | 31.5 | 33.39 | 33.39 | +0.71 (+2.17%) | 479,400 |
17 Aug 2022 | USD | 32.16 | 33.08 | 31.15 | 32.68 | 32.68 | +0.35 (+1.08%) | 255,700 |
16 Aug 2022 | USD | 33.2 | 33.71 | 31.405 | 32.33 | 32.33 | -1.09 (-3.26%) | 415,300 |
15 Aug 2022 | USD | 30.28 | 34.09 | 30 | 33.42 | 33.42 | +4.74 (+16.53%) | 853,100 |
12 Aug 2022 | USD | 30.05 | 30.08 | 28.56 | 28.68 | 28.68 | -1.32 (-4.40%) | 867,400 |
11 Aug 2022 | USD | 30.16 | 31.14 | 30 | 30 | 30 | -0.01 (-0.03%) | 238,000 |
10 Aug 2022 | USD | 30.61 | 31.29 | 30 | 30.01 | 30.01 | -0.34 (-1.12%) | 442,700 |
9 Aug 2022 | USD | 30.85 | 31.36 | 29.55 | 30.35 | 30.35 | -0.68 (-2.19%) | 305,500 |
8 Aug 2022 | USD | 31.04 | 31.8 | 30.64 | 31.03 | 31.03 | +0.13 (+0.42%) | 298,900 |
5 Aug 2022 | USD | 29.23 | 31.06 | 29.23 | 30.9 | 30.9 | +1.3 (+4.39%) | 293,400 |