Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 36.63 | 36.72 | 34.97 | 35.17 | 35.17 | -1.37 (-3.75%) | 452,200 |
21 Sep 2022 | USD | 37.36 | 37.71 | 36.46 | 36.54 | 36.54 | -0.42 (-1.14%) | 362,700 |
20 Sep 2022 | USD | 36.68 | 37.17 | 36.52 | 36.96 | 36.96 | -0.12 (-0.32%) | 599,700 |
19 Sep 2022 | USD | 36.81 | 37.48 | 36.59 | 37.08 | 37.08 | -0.04 (-0.11%) | 255,200 |
16 Sep 2022 | USD | 36.93 | 37.39 | 36.43 | 37.12 | 37.12 | -0.26 (-0.70%) | 950,100 |
15 Sep 2022 | USD | 37.27 | 38.1 | 37.19 | 37.38 | 37.38 | +0.16 (+0.43%) | 440,200 |
14 Sep 2022 | USD | 37.34 | 37.7 | 36.94 | 37.22 | 37.22 | -0.21 (-0.56%) | 622,300 |
13 Sep 2022 | USD | 38.73 | 38.82 | 37.18 | 37.43 | 37.43 | -1.86 (-4.73%) | 480,400 |
12 Sep 2022 | USD | 38.91 | 39.56 | 38.85 | 39.29 | 39.29 | +0.52 (+1.34%) | 453,100 |
9 Sep 2022 | USD | 38.6 | 38.84 | 38.55 | 38.77 | 38.77 | +0.48 (+1.25%) | 259,000 |
8 Sep 2022 | USD | 37.36 | 38.32 | 37.17 | 38.29 | 38.29 | +0.55 (+1.46%) | 322,800 |
7 Sep 2022 | USD | 36.77 | 37.74 | 36.66 | 37.74 | 37.74 | +0.91 (+2.47%) | 561,100 |
6 Sep 2022 | USD | 38.58 | 38.58 | 36.65 | 36.83 | 36.83 | -1.61 (-4.19%) | 315,300 |
2 Sep 2022 | USD | 38.8 | 39.28 | 38.27 | 38.44 | 38.44 | +0.16 (+0.42%) | 174,900 |
1 Sep 2022 | USD | 38.22 | 38.45 | 37.64 | 38.28 | 38.28 | -0.25 (-0.65%) | 255,100 |
31 Aug 2022 | USD | 38.82 | 38.94 | 38.4 | 38.53 | 38.53 | -0.32 (-0.82%) | 214,000 |
30 Aug 2022 | USD | 38.85 | 38.96 | 38.49 | 38.85 | 38.85 | -0.02 (-0.05%) | 365,500 |
29 Aug 2022 | USD | 39.2 | 39.35 | 38.82 | 38.87 | 38.87 | -0.63 (-1.59%) | 500,900 |
26 Aug 2022 | USD | 40.77 | 40.92 | 39.5 | 39.5 | 39.5 | -1.41 (-3.45%) | 123,900 |
25 Aug 2022 | USD | 40.66 | 41.09 | 40.54 | 40.91 | 40.91 | +0.32 (+0.79%) | 127,000 |
24 Aug 2022 | USD | 40.48 | 41.17 | 40.48 | 40.59 | 40.59 | -0.01 (-0.02%) | 222,600 |
23 Aug 2022 | USD | 41.03 | 41.47 | 40.6 | 40.6 | 40.6 | -0.41 (-1.00%) | 213,300 |
22 Aug 2022 | USD | 41.62 | 41.62 | 41.01 | 41.01 | 41.01 | -1.22 (-2.89%) | 153,100 |
19 Aug 2022 | USD | 42.45 | 42.79 | 42.15 | 42.23 | 42.23 | -0.67 (-1.56%) | 137,200 |
18 Aug 2022 | USD | 42.85 | 43.08 | 42.4 | 42.9 | 42.9 | +0.22 (+0.52%) | 191,800 |
17 Aug 2022 | USD | 42.49 | 42.88 | 42.05 | 42.68 | 42.68 | -0.4 (-0.93%) | 393,600 |
16 Aug 2022 | USD | 42.48 | 43.38 | 42.48 | 43.08 | 43.08 | +0.59 (+1.39%) | 322,600 |
15 Aug 2022 | USD | 41.94 | 42.49 | 41.94 | 42.49 | 42.49 | +0.15 (+0.35%) | 321,800 |
12 Aug 2022 | USD | 42 | 42.35 | 41.82 | 42.34 | 42.34 | +0.62 (+1.49%) | 264,100 |
11 Aug 2022 | USD | 41.9 | 42.05 | 41.62 | 41.72 | 41.72 | +0.38 (+0.92%) | 353,800 |