Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 28.9 | 28.9 | 28.16 | 28.61 | 28.61 | -0.74 (-2.52%) | 701,300 |
22 Sep 2022 | USD | 30.27 | 30.27 | 29.22 | 29.35 | 29.35 | -0.87 (-2.88%) | 590,000 |
21 Sep 2022 | USD | 31.27 | 31.36 | 30.21 | 30.22 | 30.22 | -0.87 (-2.80%) | 730,000 |
20 Sep 2022 | USD | 31.45 | 31.55 | 30.89 | 31.09 | 31.09 | -0.72 (-2.26%) | 354,100 |
19 Sep 2022 | USD | 30.93 | 31.93 | 30.93 | 31.81 | 31.81 | +0.62 (+1.99%) | 431,800 |
16 Sep 2022 | USD | 31.44 | 31.5 | 30.94 | 31.19 | 31.19 | -0.72 (-2.26%) | 504,200 |
15 Sep 2022 | USD | 32.52 | 32.92 | 31.87 | 31.91 | 31.91 | -0.61 (-1.88%) | 451,200 |
14 Sep 2022 | USD | 32.56 | 32.79 | 32.11 | 32.52 | 32.52 | +0.06 (+0.18%) | 532,600 |
13 Sep 2022 | USD | 32.41 | 33.01 | 32.23 | 32.46 | 32.46 | -0.94 (-2.81%) | 853,900 |
12 Sep 2022 | USD | 31.95 | 33.51 | 31.95 | 33.4 | 33.4 | +1.53 (+4.80%) | 710,100 |
9 Sep 2022 | USD | 31.31 | 31.93 | 31.31 | 31.87 | 31.87 | +0.89 (+2.87%) | 409,700 |
8 Sep 2022 | USD | 30.2 | 31.01 | 29.96 | 30.98 | 30.98 | +0.43 (+1.41%) | 341,400 |
7 Sep 2022 | USD | 29.77 | 30.64 | 29.7 | 30.55 | 30.55 | +0.72 (+2.41%) | 482,100 |
6 Sep 2022 | USD | 30.03 | 30.26 | 29.68 | 29.83 | 29.83 | -0.13 (-0.43%) | 399,400 |
2 Sep 2022 | USD | 30.22 | 30.52 | 29.79 | 29.96 | 29.96 | +0.1 (+0.33%) | 441,400 |
1 Sep 2022 | USD | 29.28 | 29.99 | 29.19 | 29.86 | 29.86 | +0.28 (+0.95%) | 527,000 |
31 Aug 2022 | USD | 29.98 | 30.23 | 29.35 | 29.58 | 29.58 | -0.36 (-1.20%) | 545,600 |
30 Aug 2022 | USD | 30.41 | 30.44 | 29.74 | 29.94 | 29.94 | -0.21 (-0.70%) | 463,600 |
29 Aug 2022 | USD | 29.93 | 30.44 | 29.79 | 30.15 | 30.15 | -0.11 (-0.36%) | 472,300 |
26 Aug 2022 | USD | 31.52 | 31.74 | 30.21 | 30.26 | 30.26 | -1.26 (-4.00%) | 445,500 |
25 Aug 2022 | USD | 31.04 | 31.75 | 31.04 | 31.52 | 31.52 | +0.52 (+1.68%) | 477,500 |
24 Aug 2022 | USD | 30.62 | 31.14 | 30.45 | 31 | 31 | +0.13 (+0.42%) | 423,100 |
23 Aug 2022 | USD | 31.22 | 31.38 | 30.75 | 30.87 | 30.87 | -0.3 (-0.96%) | 795,400 |
22 Aug 2022 | USD | 31.63 | 31.76 | 31.07 | 31.17 | 31.17 | -1.08 (-3.35%) | 562,800 |
19 Aug 2022 | USD | 32.83 | 32.83 | 32.23 | 32.25 | 32.25 | -0.77 (-2.33%) | 484,800 |
18 Aug 2022 | USD | 32.67 | 33.26 | 32.45 | 33.02 | 33.02 | +0.26 (+0.79%) | 565,000 |
17 Aug 2022 | USD | 32.71 | 32.96 | 32.51 | 32.76 | 32.76 | -0.52 (-1.56%) | 475,600 |
16 Aug 2022 | USD | 31.98 | 33.33 | 31.92 | 33.28 | 33.28 | +1.18 (+3.68%) | 651,300 |
15 Aug 2022 | USD | 31.72 | 32.26 | 31.53 | 32.1 | 32.1 | +0.02 (+0.06%) | 444,000 |
12 Aug 2022 | USD | 31.7 | 32.1 | 31.56 | 32.08 | 32.08 | +0.54 (+1.71%) | 260,200 |