Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 28.82 | 29.43 | 28.82 | 29.41 | 29.41 | +0.04 (+0.14%) | 477,800 |
16 Sep 2022 | USD | 29.16 | 29.47 | 29.11 | 29.37 | 29.37 | -0.19 (-0.64%) | 462,500 |
15 Sep 2022 | USD | 29.59 | 29.88 | 29.49 | 29.56 | 29.56 | -0.4 (-1.34%) | 388,000 |
14 Sep 2022 | USD | 29.83 | 30.08 | 29.73 | 29.96 | 29.96 | +0.2 (+0.67%) | 755,600 |
13 Sep 2022 | USD | 30.31 | 30.51 | 29.74 | 29.76 | 29.76 | -1.11 (-3.60%) | 559,600 |
12 Sep 2022 | USD | 30.78 | 31 | 30.75 | 30.87 | 30.87 | +0.63 (+2.08%) | 371,100 |
9 Sep 2022 | USD | 30.04 | 30.25 | 30.02 | 30.24 | 30.24 | +0.78 (+2.65%) | 391,800 |
8 Sep 2022 | USD | 29.08 | 29.52 | 29 | 29.46 | 29.46 | -0.19 (-0.64%) | 811,800 |
7 Sep 2022 | USD | 29.04 | 29.65 | 29.02 | 29.65 | 29.65 | +0.61 (+2.10%) | 430,600 |
6 Sep 2022 | USD | 29.24 | 29.36 | 28.9 | 29.04 | 29.04 | +0.09 (+0.31%) | 886,600 |
2 Sep 2022 | USD | 29.61 | 29.92 | 28.85 | 28.95 | 28.95 | -0.28 (-0.96%) | 913,500 |
1 Sep 2022 | USD | 29.1 | 29.26 | 28.77 | 29.23 | 29.23 | -0.41 (-1.38%) | 567,300 |
31 Aug 2022 | USD | 29.92 | 30 | 29.61 | 29.64 | 29.64 | -0.28 (-0.94%) | 442,100 |
30 Aug 2022 | USD | 30.28 | 30.34 | 29.82 | 29.92 | 29.92 | -0.14 (-0.47%) | 440,300 |
29 Aug 2022 | USD | 29.95 | 30.23 | 29.94 | 30.06 | 30.06 | +0.09 (+0.30%) | 938,800 |
26 Aug 2022 | USD | 30.99 | 30.99 | 29.95 | 29.97 | 29.97 | -0.95 (-3.07%) | 655,600 |
25 Aug 2022 | USD | 30.69 | 30.93 | 30.6 | 30.92 | 30.92 | +0.24 (+0.78%) | 287,800 |
24 Aug 2022 | USD | 30.49 | 30.82 | 30.45 | 30.68 | 30.68 | +0.12 (+0.39%) | 370,900 |
23 Aug 2022 | USD | 30.53 | 30.85 | 30.5 | 30.56 | 30.56 | +0.01 (+0.03%) | 1,620,900 |
22 Aug 2022 | USD | 30.84 | 30.84 | 30.46 | 30.55 | 30.55 | -0.94 (-2.99%) | 420,400 |
19 Aug 2022 | USD | 31.65 | 31.69 | 31.42 | 31.49 | 31.49 | -0.45 (-1.41%) | 2,423,200 |
18 Aug 2022 | USD | 31.99 | 32.07 | 31.84 | 31.94 | 31.94 | -0.21 (-0.65%) | 422,400 |
17 Aug 2022 | USD | 32.06 | 32.32 | 31.94 | 32.15 | 32.15 | -0.32 (-0.99%) | 815,400 |
16 Aug 2022 | USD | 32.15 | 32.55 | 32.13 | 32.47 | 32.47 | +0.2 (+0.62%) | 3,511,800 |
15 Aug 2022 | USD | 32.22 | 32.3 | 32.1 | 32.27 | 32.27 | -0.34 (-1.04%) | 712,700 |
12 Aug 2022 | USD | 32.38 | 32.62 | 32.28 | 32.61 | 32.61 | +0.19 (+0.59%) | 1,020,900 |
11 Aug 2022 | USD | 32.49 | 32.6 | 32.37 | 32.42 | 32.42 | +0.01 (+0.03%) | 520,000 |
10 Aug 2022 | USD | 32.48 | 32.65 | 32.31 | 32.41 | 32.41 | +0.55 (+1.73%) | 467,800 |
9 Aug 2022 | USD | 32.02 | 32.1 | 31.81 | 31.86 | 31.86 | -0.06 (-0.19%) | 310,000 |
8 Aug 2022 | USD | 32.11 | 32.26 | 31.86 | 31.92 | 31.92 | +0.1 (+0.31%) | 563,900 |