Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 33.56 | 33.99 | 32.915 | 33.98 | 33.98 | +0.01 (+0.03%) | 711,800 |
22 Sep 2022 | USD | 35.16 | 35.83 | 33.09 | 33.97 | 33.97 | -1.83 (-5.11%) | 801,100 |
21 Sep 2022 | USD | 35.27 | 36.75 | 34.95 | 35.8 | 35.8 | +0.8 (+2.29%) | 634,700 |
20 Sep 2022 | USD | 34.48 | 35.33 | 34.44 | 35 | 35 | +0.03 (+0.09%) | 928,200 |
19 Sep 2022 | USD | 34.89 | 35.62 | 34.555 | 34.97 | 34.97 | -0.27 (-0.77%) | 1,022,500 |
16 Sep 2022 | USD | 36.02 | 36.35 | 34.98 | 35.24 | 35.24 | -1.69 (-4.58%) | 3,000,400 |
15 Sep 2022 | USD | 36.43 | 38.39 | 36.39 | 36.93 | 36.93 | -0.28 (-0.75%) | 1,366,300 |
14 Sep 2022 | USD | 35.76 | 37.23 | 35.41 | 37.21 | 37.21 | +1.57 (+4.41%) | 1,508,900 |
13 Sep 2022 | USD | 34.34 | 36.17 | 33.88 | 35.64 | 35.64 | -0.76 (-2.09%) | 997,400 |
12 Sep 2022 | USD | 36.18 | 36.795 | 35.862 | 36.4 | 36.4 | +0.46 (+1.28%) | 643,600 |
9 Sep 2022 | USD | 34.67 | 36.79 | 34.42 | 35.94 | 35.94 | +1.85 (+5.43%) | 967,200 |
8 Sep 2022 | USD | 32.8 | 34.395 | 32.8 | 34.09 | 34.09 | +0.89 (+2.68%) | 906,600 |
7 Sep 2022 | USD | 31.31 | 34.06 | 31.31 | 33.2 | 33.2 | +1.67 (+5.30%) | 934,700 |
6 Sep 2022 | USD | 32.28 | 33.88 | 31.38 | 31.53 | 31.53 | -0.63 (-1.96%) | 1,547,100 |
2 Sep 2022 | USD | 34.36 | 34.97 | 30.8 | 32.16 | 32.16 | +2.8 (+9.54%) | 3,300,400 |
1 Sep 2022 | USD | 30.71 | 30.71 | 27.98 | 29.36 | 29.36 | -2.18 (-6.91%) | 1,639,600 |
31 Aug 2022 | USD | 31.88 | 32.78 | 31.2 | 31.54 | 31.54 | +0.38 (+1.22%) | 963,700 |
30 Aug 2022 | USD | 32 | 32.44 | 30.47 | 31.16 | 31.16 | -0.4 (-1.27%) | 864,300 |
29 Aug 2022 | USD | 31.2 | 32.4 | 31.2 | 31.56 | 31.56 | -0.27 (-0.85%) | 691,200 |
26 Aug 2022 | USD | 33.57 | 33.785 | 31.34 | 31.83 | 31.83 | -1.79 (-5.32%) | 573,800 |
25 Aug 2022 | USD | 32.51 | 33.73 | 32.1 | 33.62 | 33.62 | +1.15 (+3.54%) | 404,900 |
24 Aug 2022 | USD | 32 | 33.36 | 31.78 | 32.47 | 32.47 | +0.57 (+1.79%) | 460,300 |
23 Aug 2022 | USD | 32.31 | 33.33 | 31.8 | 31.9 | 31.9 | -0.33 (-1.02%) | 335,600 |
22 Aug 2022 | USD | 32.41 | 33.08 | 32.17 | 32.23 | 32.23 | -1.15 (-3.45%) | 283,200 |
19 Aug 2022 | USD | 33.81 | 33.84 | 32.74 | 33.38 | 33.38 | -1.12 (-3.25%) | 365,600 |
18 Aug 2022 | USD | 33.94 | 34.639 | 33.69 | 34.5 | 34.5 | +0.37 (+1.08%) | 324,100 |
17 Aug 2022 | USD | 35.06 | 35.06 | 33.51 | 34.13 | 34.13 | -1.8 (-5.01%) | 557,600 |
16 Aug 2022 | USD | 36.12 | 36.52 | 35 | 35.93 | 35.93 | -0.67 (-1.83%) | 492,800 |
15 Aug 2022 | USD | 36.99 | 37.712 | 36.43 | 36.6 | 36.6 | -0.49 (-1.32%) | 360,700 |
12 Aug 2022 | USD | 37.31 | 37.54 | 36.88 | 37.09 | 37.09 | +0.01 (+0.03%) | 296,300 |