Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 34.8 | 35.78 | 34.03 | 35.74 | 35.74 | +0.74 (+2.11%) | 569,500 |
7 Sep 2022 | USD | 35 | 35.48 | 34.7 | 35 | 35 | -0.05 (-0.14%) | 539,900 |
6 Sep 2022 | USD | 36.99 | 37.2 | 34.95 | 35.05 | 35.05 | -1.29 (-3.55%) | 418,400 |
2 Sep 2022 | USD | 36.32 | 37 | 35.99 | 36.34 | 36.34 | +0.62 (+1.74%) | 334,100 |
1 Sep 2022 | USD | 35.5 | 35.9 | 34.68 | 35.72 | 35.72 | -0.38 (-1.05%) | 404,100 |
31 Aug 2022 | USD | 36.9 | 36.97 | 36.05 | 36.1 | 36.1 | -1.24 (-3.32%) | 402,900 |
30 Aug 2022 | USD | 39.57 | 39.7 | 37.24 | 37.34 | 37.34 | -2.53 (-6.35%) | 267,700 |
29 Aug 2022 | USD | 39.52 | 40.53 | 39.11 | 39.87 | 39.87 | -0.02 (-0.05%) | 294,900 |
26 Aug 2022 | USD | 41.2 | 41.41 | 39.71 | 39.89 | 39.89 | -1.16 (-2.83%) | 254,300 |
25 Aug 2022 | USD | 40.35 | 41.59 | 40.35 | 41.05 | 41.05 | +0.75 (+1.86%) | 364,100 |
24 Aug 2022 | USD | 39.35 | 40.4 | 39.1 | 40.3 | 40.3 | +0.86 (+2.18%) | 393,200 |
23 Aug 2022 | USD | 37.79 | 39.55 | 37.79 | 39.44 | 39.44 | +2.16 (+5.79%) | 364,000 |
22 Aug 2022 | USD | 36.66 | 37.29 | 36.11 | 37.28 | 37.28 | -0.1 (-0.27%) | 199,100 |
19 Aug 2022 | USD | 37.88 | 37.97 | 37.21 | 37.38 | 37.38 | -0.98 (-2.55%) | 666,300 |
18 Aug 2022 | USD | 37.61 | 38.54 | 37.13 | 38.36 | 38.36 | +1.18 (+3.17%) | 510,500 |
17 Aug 2022 | USD | 36.91 | 37.3 | 36.23 | 37.18 | 37.18 | -0.1 (-0.27%) | 369,400 |
16 Aug 2022 | USD | 37 | 37.77 | 36.75 | 37.28 | 37.28 | +0.34 (+0.92%) | 275,500 |
15 Aug 2022 | USD | 36.95 | 37.06 | 36.11 | 36.94 | 36.94 | -1.47 (-3.83%) | 349,200 |
12 Aug 2022 | USD | 37.78 | 38.54 | 37.54 | 38.41 | 38.41 | +0.64 (+1.69%) | 196,600 |
11 Aug 2022 | USD | 37.56 | 38.2 | 37.48 | 37.77 | 37.77 | +0.72 (+1.94%) | 257,800 |
10 Aug 2022 | USD | 36.19 | 37.44 | 35.99 | 37.05 | 37.05 | +1.4 (+3.93%) | 345,700 |
9 Aug 2022 | USD | 36.76 | 36.82 | 35.3 | 35.65 | 35.65 | -0.95 (-2.60%) | 347,200 |
8 Aug 2022 | USD | 35.92 | 36.84 | 35.73 | 36.6 | 36.6 | +0.83 (+2.32%) | 366,800 |
5 Aug 2022 | USD | 35.07 | 36.3 | 35.07 | 35.77 | 35.77 | +0.21 (+0.59%) | 354,900 |
4 Aug 2022 | USD | 35.4 | 36.33 | 35.34 | 35.56 | 35.56 | +0.12 (+0.34%) | 294,800 |
3 Aug 2022 | USD | 36.21 | 36.37 | 35.39 | 35.44 | 35.44 | -0.64 (-1.77%) | 288,500 |
2 Aug 2022 | USD | 36.16 | 36.87 | 35.69 | 36.08 | 36.08 | -0.14 (-0.39%) | 317,800 |
1 Aug 2022 | USD | 36.5 | 36.59 | 35.4 | 36.22 | 36.22 | -0.98 (-2.63%) | 454,200 |
29 Jul 2022 | USD | 36.45 | 37.77 | 36.14 | 37.2 | 37.2 | +0.41 (+1.11%) | 1,049,800 |
28 Jul 2022 | USD | 38.85 | 38.9 | 35.92 | 36.79 | 36.79 | -2.82 (-7.12%) | 1,373,600 |