Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 27.54 | 27.75 | 26.84 | 27.37 | 27.37 | -0.47 (-1.69%) | 294,700 |
19 Sep 2022 | USD | 26.99 | 27.85 | 26.86 | 27.84 | 27.84 | +0.36 (+1.31%) | 433,300 |
16 Sep 2022 | USD | 28.18 | 28.18 | 27.05 | 27.48 | 27.48 | -0.76 (-2.69%) | 2,657,800 |
15 Sep 2022 | USD | 28.59 | 28.875 | 28.19 | 28.24 | 28.24 | -0.67 (-2.32%) | 408,400 |
14 Sep 2022 | USD | 28.04 | 28.92 | 28.04 | 28.91 | 28.91 | +1.06 (+3.81%) | 542,300 |
13 Sep 2022 | USD | 28.35 | 28.75 | 27.81 | 27.85 | 27.85 | -0.86 (-3.00%) | 523,100 |
12 Sep 2022 | USD | 28.9 | 29.09 | 28.37 | 28.71 | 28.71 | +0.09 (+0.31%) | 565,700 |
9 Sep 2022 | USD | 28.64 | 28.779 | 28.18 | 28.62 | 28.62 | +0.44 (+1.56%) | 514,300 |
8 Sep 2022 | USD | 28.32 | 28.5 | 27.85 | 28.18 | 28.18 | -0.14 (-0.49%) | 305,700 |
7 Sep 2022 | USD | 28.09 | 28.47 | 27.9 | 28.32 | 28.32 | -0.05 (-0.18%) | 268,400 |
6 Sep 2022 | USD | 29.28 | 29.35 | 28.37 | 28.37 | 28.37 | -0.55 (-1.90%) | 293,300 |
2 Sep 2022 | USD | 29.03 | 29.375 | 28.72 | 28.92 | 28.92 | +0.35 (+1.23%) | 273,200 |
1 Sep 2022 | USD | 28.05 | 28.58 | 27.72 | 28.57 | 28.57 | +0.26 (+0.92%) | 443,500 |
31 Aug 2022 | USD | 28.33 | 29.03 | 28.11 | 28.31 | 28.31 | -0.28 (-0.98%) | 710,400 |
30 Aug 2022 | USD | 29.5 | 29.645 | 28.39 | 28.59 | 28.59 | -1.25 (-4.19%) | 375,100 |
29 Aug 2022 | USD | 29.44 | 30.17 | 29.3 | 29.84 | 29.84 | +0.07 (+0.24%) | 298,800 |
26 Aug 2022 | USD | 30.28 | 30.689 | 29.77 | 29.77 | 29.77 | -0.7 (-2.30%) | 203,500 |
25 Aug 2022 | USD | 30.63 | 30.67 | 30.11 | 30.47 | 30.47 | -0.13 (-0.42%) | 343,800 |
24 Aug 2022 | USD | 30.83 | 30.83 | 30.13 | 30.6 | 30.6 | -0.16 (-0.52%) | 444,200 |
23 Aug 2022 | USD | 30.1 | 30.839 | 30.1 | 30.76 | 30.76 | +0.88 (+2.95%) | 411,300 |
22 Aug 2022 | USD | 29.95 | 30.22 | 29.7 | 29.88 | 29.88 | -0.18 (-0.60%) | 167,500 |
19 Aug 2022 | USD | 30.59 | 30.8 | 30.06 | 30.06 | 30.06 | -0.61 (-1.99%) | 191,000 |
18 Aug 2022 | USD | 30.14 | 31.14 | 30.14 | 30.67 | 30.67 | +0.68 (+2.27%) | 621,200 |
17 Aug 2022 | USD | 30.05 | 30.355 | 29.79 | 29.99 | 29.99 | -0.17 (-0.56%) | 330,400 |
16 Aug 2022 | USD | 29.99 | 30.32 | 29.93 | 30.16 | 30.16 | +0.17 (+0.57%) | 249,700 |
15 Aug 2022 | USD | 29.16 | 30.02 | 28.94 | 29.99 | 29.99 | +0.02 (+0.07%) | 240,200 |
12 Aug 2022 | USD | 30.12 | 30.51 | 29.8 | 29.97 | 29.97 | -0.14 (-0.46%) | 203,400 |
11 Aug 2022 | USD | 29.72 | 30.7 | 29.635 | 30.11 | 30.11 | +0.57 (+1.93%) | 388,600 |
10 Aug 2022 | USD | 29.02 | 29.9 | 28.69 | 29.54 | 29.54 | +0.58 (+2.00%) | 410,800 |
9 Aug 2022 | USD | 28.79 | 29.02 | 28.56 | 28.96 | 28.96 | +0.37 (+1.29%) | 164,900 |