Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 35.74 | 36.4 | 35.56 | 36.23 | 36.23 | -0.1 (-0.28%) | 863,500 |
15 Sep 2022 | USD | 36.04 | 37.23 | 36.04 | 36.33 | 36.33 | +0.18 (+0.50%) | 352,800 |
14 Sep 2022 | USD | 36.67 | 36.67 | 35.57 | 36.15 | 36.15 | -0.41 (-1.12%) | 307,000 |
13 Sep 2022 | USD | 36.64 | 37.28 | 36.35 | 36.56 | 36.56 | -1.39 (-3.66%) | 374,900 |
12 Sep 2022 | USD | 37.01 | 38.06 | 36.96 | 37.95 | 37.95 | +1.27 (+3.46%) | 340,800 |
9 Sep 2022 | USD | 36.2 | 36.92 | 36.02 | 36.68 | 36.68 | +1.02 (+2.86%) | 370,500 |
8 Sep 2022 | USD | 35.51 | 35.79 | 34.045 | 35.66 | 35.66 | -0.66 (-1.82%) | 714,800 |
7 Sep 2022 | USD | 35.76 | 36.455 | 35.75 | 36.32 | 36.32 | +0.67 (+1.88%) | 402,600 |
6 Sep 2022 | USD | 36.84 | 37.036 | 35.42 | 35.65 | 35.65 | -1.06 (-2.89%) | 393,700 |
2 Sep 2022 | USD | 38.07 | 38.18 | 36.42 | 36.71 | 36.71 | -0.91 (-2.42%) | 380,900 |
1 Sep 2022 | USD | 37.09 | 37.7 | 36.7 | 37.62 | 37.62 | +0.39 (+1.05%) | 351,700 |
31 Aug 2022 | USD | 38.38 | 38.38 | 37.16 | 37.23 | 37.23 | -1.05 (-2.74%) | 403,100 |
30 Aug 2022 | USD | 38.55 | 39.47 | 38.06 | 38.28 | 38.28 | +0.02 (+0.05%) | 287,300 |
29 Aug 2022 | USD | 38.4 | 39.14 | 38.005 | 38.26 | 38.26 | -0.74 (-1.90%) | 245,500 |
26 Aug 2022 | USD | 41.58 | 41.75 | 38.75 | 39 | 39 | -2.44 (-5.89%) | 442,500 |
25 Aug 2022 | USD | 40.08 | 41.44 | 39.894 | 41.44 | 41.44 | +1.68 (+4.23%) | 271,800 |
24 Aug 2022 | USD | 40.18 | 40.36 | 39.55 | 39.76 | 39.76 | -0.27 (-0.67%) | 280,000 |
23 Aug 2022 | USD | 40.1 | 40.73 | 39.93 | 40.03 | 40.03 | +0.01 (+0.02%) | 340,300 |
22 Aug 2022 | USD | 40.09 | 40.2 | 39.725 | 40.02 | 40.02 | -0.88 (-2.15%) | 372,500 |
19 Aug 2022 | USD | 41.64 | 41.64 | 40.775 | 40.9 | 40.9 | -0.96 (-2.29%) | 323,500 |
18 Aug 2022 | USD | 41.46 | 41.87 | 41.03 | 41.86 | 41.86 | +0.42 (+1.01%) | 274,800 |
17 Aug 2022 | USD | 41.52 | 42 | 41.16 | 41.44 | 41.44 | -0.87 (-2.06%) | 303,900 |
16 Aug 2022 | USD | 39.96 | 42.36 | 39.87 | 42.31 | 42.31 | +2.32 (+5.80%) | 408,900 |
15 Aug 2022 | USD | 40.28 | 40.67 | 39.75 | 39.99 | 39.99 | -0.42 (-1.04%) | 315,000 |
12 Aug 2022 | USD | 39.75 | 40.469 | 39.353 | 40.41 | 40.41 | +0.47 (+1.18%) | 318,900 |
11 Aug 2022 | USD | 39.38 | 40.38 | 39 | 39.94 | 39.94 | +1.13 (+2.91%) | 323,300 |
10 Aug 2022 | USD | 38.75 | 39.5 | 38.39 | 38.81 | 38.81 | +1.35 (+3.60%) | 412,200 |
9 Aug 2022 | USD | 39.49 | 39.555 | 36.515 | 37.46 | 37.46 | -2.27 (-5.71%) | 524,700 |
8 Aug 2022 | USD | 38.61 | 40.24 | 38.61 | 39.73 | 39.73 | +1.09 (+2.82%) | 515,400 |
5 Aug 2022 | USD | 38.92 | 39.456 | 38.38 | 38.64 | 38.64 | -0.73 (-1.85%) | 417,800 |