Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 27.1809 | 28.4825 | 27.0048 | 28.2227 | 28.2227 | +1.043 (+3.84%) | 46,910 |
11 Sep 2022 | USD | 28.5 | 28.5 | 27.1632 | 27.1795 | 27.1795 | -1.323 (-4.64%) | 4,442 |
10 Sep 2022 | USD | 28.3953 | 29.1453 | 28.3779 | 28.5027 | 28.5027 | +0.107 (+0.38%) | 4,983 |
9 Sep 2022 | USD | 27.2467 | 28.5917 | 27.2189 | 28.3956 | 28.3956 | +1.149 (+4.22%) | 46,306 |
8 Sep 2022 | USD | 26.9901 | 27.6498 | 26.1043 | 27.2467 | 27.2467 | +0.257 (+0.95%) | 226,167 |
7 Sep 2022 | USD | 26.4444 | 26.9921 | 25.0025 | 26.9896 | 26.9896 | +0.546 (+2.06%) | 109,376 |
6 Sep 2022 | USD | 26.7613 | 28.6094 | 25.563 | 26.444 | 26.444 | -0.319 (-1.19%) | 272,289 |
5 Sep 2022 | USD | 26.9884 | 28.3036 | 26.3346 | 26.7633 | 26.7633 | -0.22 (-0.81%) | 281,042 |
4 Sep 2022 | USD | 28.341 | 28.3503 | 26.4676 | 26.9832 | 26.9832 | -1.358 (-4.79%) | 224,981 |
3 Sep 2022 | USD | 28.4012 | 29.109 | 27.836 | 28.341 | 28.341 | -0.059 (-0.21%) | 31,891 |
2 Sep 2022 | USD | 28.0921 | 29.3826 | 27.9352 | 28.3996 | 28.3996 | +0.305 (+1.09%) | 94,609 |
1 Sep 2022 | USD | 28.1258 | 28.6715 | 26.803 | 28.0946 | 28.0946 | -0.026 (-0.09%) | 55,467 |
31 Aug 2022 | USD | 29.675 | 30.0579 | 28.1116 | 28.1211 | 28.1211 | -1.554 (-5.24%) | 64,382 |
30 Aug 2022 | USD | 31.675 | 31.775 | 29.275 | 29.675 | 29.675 | -1.95 (-6.17%) | 7,170 |
29 Aug 2022 | USD | 30.575 | 32.225 | 29.575 | 31.625 | 31.625 | +1.05 (+3.43%) | 18,821 |
28 Aug 2022 | USD | 30.65 | 31.2 | 21.3964 | 30.575 | 30.575 | -0.075 (-0.24%) | 11,637 |
27 Aug 2022 | USD | 30.8 | 30.825 | 30.4 | 30.65 | 30.65 | -0.15 (-0.49%) | 411 |
26 Aug 2022 | USD | 31.8 | 31.95 | 30.5 | 30.8 | 30.8 | -1 (-3.14%) | 1,233 |
25 Aug 2022 | USD | 32.5 | 33.05 | 31.35 | 31.8 | 31.8 | -0.7 (-2.15%) | 1,047 |
24 Aug 2022 | USD | 33.525 | 34.475 | 32.35 | 32.5 | 32.5 | -1.025 (-3.06%) | 2,764 |
23 Aug 2022 | USD | 34.55 | 35.15 | 33.325 | 33.525 | 33.525 | -1.025 (-2.97%) | 331 |
22 Aug 2022 | USD | 36.1197 | 36.1216 | 33.5 | 34.55 | 34.55 | -1.57 (-4.35%) | 2,674 |
21 Aug 2022 | USD | 36.05 | 36.1206 | 36.05 | 36.1197 | 36.1197 | +0.07 (+0.19%) | 0 |
20 Aug 2022 | USD | 36.075 | 36.425 | 35.95 | 36.05 | 36.05 | +0.025 (+0.07%) | 37 |
19 Aug 2022 | USD | 34.925 | 36.7 | 33.125 | 36.025 | 36.025 | +1.125 (+3.22%) | 11,652 |
18 Aug 2022 | USD | 39.275 | 40 | 34.025 | 34.9 | 34.9 | -4.45 (-11.31%) | 7,724 |
17 Aug 2022 | USD | 42.425 | 43.825 | 39.25 | 39.35 | 39.35 | -3.075 (-7.25%) | 18,458 |
16 Aug 2022 | USD | 39.575 | 44.95 | 38.425 | 42.425 | 42.425 | +2.85 (+7.20%) | 36,769 |
15 Aug 2022 | USD | 42.7018 | 42.7237 | 10.0024 | 39.575 | 39.575 | -3.127 (-7.32%) | 25,300 |
14 Aug 2022 | USD | 40.475 | 42.7708 | 40.375 | 42.7021 | 42.7021 | +2.227 (+5.50%) | 0 |