Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 33.85 | 34.68 | 33.12 | 33.25 | 33.25 | -0.73 (-2.15%) | 225,700 |
14 Sep 2022 | USD | 32.55 | 33.99 | 31.94 | 33.98 | 33.98 | +2.33 (+7.36%) | 329,700 |
13 Sep 2022 | USD | 31.58 | 32.03 | 31.22 | 31.65 | 31.65 | -0.85 (-2.62%) | 588,600 |
12 Sep 2022 | USD | 32.73 | 32.99 | 32.15 | 32.5 | 32.5 | 0.0 (0.0%) | 469,600 |
9 Sep 2022 | USD | 32.85 | 33.25 | 32.41 | 32.5 | 32.5 | -0.12 (-0.37%) | 795,600 |
8 Sep 2022 | USD | 33.28 | 33.57 | 32.19 | 32.62 | 32.62 | -0.73 (-2.19%) | 449,800 |
7 Sep 2022 | USD | 32.42 | 33.44 | 32.16 | 33.35 | 33.35 | +0.88 (+2.71%) | 384,100 |
6 Sep 2022 | USD | 33.46 | 33.6 | 32.35 | 32.47 | 32.47 | -1.12 (-3.33%) | 239,300 |
2 Sep 2022 | USD | 33.13 | 34.11 | 32.44 | 33.59 | 33.59 | +0.66 (+2.00%) | 471,100 |
1 Sep 2022 | USD | 33.01 | 33.3 | 32.39 | 32.93 | 32.93 | -0.42 (-1.26%) | 670,100 |
31 Aug 2022 | USD | 33.69 | 34.32 | 33.25 | 33.35 | 33.35 | -0.04 (-0.12%) | 393,300 |
30 Aug 2022 | USD | 33.75 | 33.75 | 32.85 | 33.39 | 33.39 | +0.71 (+2.17%) | 629,700 |
29 Aug 2022 | USD | 32.94 | 33.39 | 32.17 | 32.68 | 32.68 | -0.85 (-2.54%) | 250,500 |
26 Aug 2022 | USD | 33.43 | 34.49 | 33.27 | 33.53 | 33.53 | +0.1 (+0.30%) | 498,800 |
25 Aug 2022 | USD | 33 | 33.49 | 32.62 | 33.43 | 33.43 | +0.93 (+2.86%) | 268,000 |
24 Aug 2022 | USD | 32.09 | 32.69 | 31.43 | 32.5 | 32.5 | +0.33 (+1.03%) | 267,600 |
23 Aug 2022 | USD | 32.4 | 32.78 | 31.84 | 32.17 | 32.17 | -0.02 (-0.06%) | 236,600 |
22 Aug 2022 | USD | 32.24 | 32.76 | 32.14 | 32.19 | 32.19 | -0.8 (-2.42%) | 124,200 |
19 Aug 2022 | USD | 32.7 | 33.03 | 32.2 | 32.99 | 32.99 | -0.26 (-0.78%) | 263,100 |
18 Aug 2022 | USD | 33.17 | 33.35 | 32.41 | 33.25 | 33.25 | +0.11 (+0.33%) | 245,600 |
17 Aug 2022 | USD | 32.81 | 33.29 | 32.31 | 33.14 | 33.14 | +0.11 (+0.33%) | 481,700 |
16 Aug 2022 | USD | 32.71 | 33.5 | 32.27 | 33.03 | 33.03 | +0.07 (+0.21%) | 380,000 |
15 Aug 2022 | USD | 33.7 | 33.7 | 32.56 | 32.96 | 32.96 | -1.14 (-3.34%) | 279,200 |
12 Aug 2022 | USD | 33.2 | 34.43 | 33.03 | 34.1 | 34.1 | +1.14 (+3.46%) | 585,900 |
11 Aug 2022 | USD | 32.61 | 33.06 | 32.13 | 32.96 | 32.96 | +0.7 (+2.17%) | 360,500 |
10 Aug 2022 | USD | 32.2 | 32.44 | 31.64 | 32.26 | 32.26 | +0.58 (+1.83%) | 629,500 |
9 Aug 2022 | USD | 31.7 | 31.95 | 31.35 | 31.68 | 31.68 | -0.29 (-0.91%) | 212,400 |
8 Aug 2022 | USD | 32.2 | 32.78 | 31.86 | 31.97 | 31.97 | -0.1 (-0.31%) | 293,700 |
5 Aug 2022 | USD | 31.8 | 32.2 | 31.45 | 32.07 | 32.07 | +0.05 (+0.16%) | 437,800 |
4 Aug 2022 | USD | 31.94 | 32.2 | 31.32 | 32.02 | 32.02 | +0.21 (+0.66%) | 677,600 |