Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 27.7 | 28.53 | 27.55 | 28.37 | 28.37 | +0.65 (+2.34%) | 2,772,700 |
15 Sep 2022 | USD | 27.72 | 28.42 | 27.47 | 27.72 | 27.72 | -0.01 (-0.04%) | 2,228,400 |
14 Sep 2022 | USD | 27.92 | 28.07 | 27.32 | 27.73 | 27.73 | -0.06 (-0.22%) | 1,802,800 |
13 Sep 2022 | USD | 28.84 | 28.84 | 27.67 | 27.79 | 27.79 | -2.1 (-7.03%) | 1,868,500 |
12 Sep 2022 | USD | 29.84 | 30.49 | 29.77 | 29.89 | 29.89 | +0.36 (+1.22%) | 1,480,500 |
9 Sep 2022 | USD | 28.93 | 29.67 | 28.74 | 29.53 | 29.53 | +0.88 (+3.07%) | 1,107,400 |
8 Sep 2022 | USD | 28.16 | 28.67 | 27.77 | 28.65 | 28.65 | +0.19 (+0.67%) | 1,009,300 |
7 Sep 2022 | USD | 27.73 | 28.51 | 27.62 | 28.46 | 28.46 | +0.72 (+2.60%) | 954,100 |
6 Sep 2022 | USD | 28.2 | 28.29 | 27.38 | 27.74 | 27.74 | -0.49 (-1.74%) | 1,477,100 |
2 Sep 2022 | USD | 28.72 | 28.89 | 28.05 | 28.23 | 28.23 | -0.02 (-0.07%) | 1,187,800 |
1 Sep 2022 | USD | 28.29 | 28.43 | 27.74 | 28.25 | 28.25 | -0.4 (-1.40%) | 1,249,400 |
31 Aug 2022 | USD | 29.3 | 29.38 | 28.5 | 28.65 | 28.65 | -0.64 (-2.19%) | 1,446,300 |
30 Aug 2022 | USD | 29.99 | 29.99 | 29.07 | 29.29 | 29.29 | -0.34 (-1.15%) | 1,076,800 |
29 Aug 2022 | USD | 29.32 | 30.03 | 29.17 | 29.63 | 29.63 | +0.09 (+0.30%) | 1,127,900 |
26 Aug 2022 | USD | 31.07 | 31.18 | 29.36 | 29.54 | 29.54 | -1.51 (-4.86%) | 1,165,800 |
25 Aug 2022 | USD | 29.66 | 31.13 | 29.66 | 31.05 | 31.05 | +0.79 (+2.61%) | 1,148,500 |
24 Aug 2022 | USD | 29.29 | 30.95 | 29.13 | 30.26 | 30.26 | +0.5 (+1.68%) | 1,667,400 |
23 Aug 2022 | USD | 29.88 | 30.45 | 29.72 | 29.76 | 29.76 | -0.09 (-0.30%) | 985,000 |
22 Aug 2022 | USD | 30.15 | 30.36 | 29.77 | 29.85 | 29.85 | -0.79 (-2.58%) | 1,185,900 |
19 Aug 2022 | USD | 31.71 | 31.94 | 30.61 | 30.64 | 30.64 | -1.41 (-4.40%) | 1,436,400 |
18 Aug 2022 | USD | 32.14 | 32.19 | 31.72 | 32.05 | 32.05 | -0.03 (-0.09%) | 1,121,200 |
17 Aug 2022 | USD | 32.63 | 32.67 | 31.96 | 32.08 | 32.08 | -1.01 (-3.05%) | 1,114,400 |
16 Aug 2022 | USD | 32.75 | 33.53 | 32.23 | 33.09 | 33.09 | +0.1 (+0.30%) | 1,172,400 |
15 Aug 2022 | USD | 33.37 | 33.52 | 32.76 | 32.99 | 32.99 | -0.47 (-1.40%) | 853,200 |
12 Aug 2022 | USD | 33.22 | 33.48 | 32.71 | 33.46 | 33.46 | +0.51 (+1.55%) | 796,300 |
11 Aug 2022 | USD | 32.82 | 33.67 | 32.75 | 32.95 | 32.95 | +0.41 (+1.26%) | 1,608,100 |
10 Aug 2022 | USD | 32.26 | 33.29 | 32.25 | 32.54 | 32.54 | +1.14 (+3.63%) | 1,410,600 |
9 Aug 2022 | USD | 32.04 | 32.27 | 31.2 | 31.4 | 31.4 | -0.91 (-2.82%) | 1,506,100 |
8 Aug 2022 | USD | 31.85 | 32.64 | 31.85 | 32.31 | 32.31 | +0.61 (+1.92%) | 1,243,200 |
5 Aug 2022 | USD | 30.9 | 31.88 | 30.69 | 31.7 | 31.7 | +0.01 (+0.03%) | 911,800 |