Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 32.26 | 32.29 | 29.9 | 31.49 | 31.49 | -1.05 (-3.23%) | 1,404,500 |
15 Sep 2022 | USD | 32.94 | 33.66 | 32.4 | 32.54 | 32.54 | -1.08 (-3.21%) | 637,500 |
14 Sep 2022 | USD | 32.5 | 34.59 | 32.3 | 33.62 | 33.62 | +1.86 (+5.86%) | 1,421,500 |
13 Sep 2022 | USD | 31.38 | 32.18 | 31.05 | 31.76 | 31.76 | -0.35 (-1.09%) | 629,700 |
12 Sep 2022 | USD | 31.91 | 32.23 | 31.32 | 32.11 | 32.11 | +0.7 (+2.23%) | 665,100 |
9 Sep 2022 | USD | 30.79 | 31.5 | 30.54 | 31.41 | 31.41 | +1.5 (+5.02%) | 595,500 |
8 Sep 2022 | USD | 29.61 | 30.11 | 29.03 | 29.91 | 29.91 | +0.44 (+1.49%) | 649,600 |
7 Sep 2022 | USD | 30.15 | 30.44 | 29.03 | 29.47 | 29.47 | -1.71 (-5.48%) | 883,600 |
6 Sep 2022 | USD | 31.99 | 32.15 | 30.84 | 31.18 | 31.18 | -0.35 (-1.11%) | 784,600 |
2 Sep 2022 | USD | 31.65 | 31.94 | 30.96 | 31.53 | 31.53 | +1.21 (+3.99%) | 581,200 |
1 Sep 2022 | USD | 30.93 | 31.26 | 30.1 | 30.32 | 30.32 | -1.32 (-4.17%) | 820,200 |
31 Aug 2022 | USD | 30.01 | 32.39 | 29.8 | 31.64 | 31.64 | +0.65 (+2.10%) | 897,800 |
30 Aug 2022 | USD | 31.72 | 31.81 | 30.45 | 30.99 | 30.99 | -1.65 (-5.06%) | 972,200 |
29 Aug 2022 | USD | 31.5 | 33.5 | 31.49 | 32.64 | 32.64 | +1.03 (+3.26%) | 1,038,000 |
26 Aug 2022 | USD | 31.51 | 32.33 | 31.17 | 31.61 | 31.61 | -0.06 (-0.19%) | 682,000 |
25 Aug 2022 | USD | 32.73 | 32.86 | 31.32 | 31.67 | 31.67 | -0.74 (-2.28%) | 1,055,100 |
24 Aug 2022 | USD | 31.97 | 32.65 | 31.5 | 32.41 | 32.41 | +0.75 (+2.37%) | 1,002,800 |
23 Aug 2022 | USD | 32 | 33.05 | 31.47 | 31.66 | 31.66 | +0.29 (+0.92%) | 1,137,500 |
22 Aug 2022 | USD | 31 | 31.68 | 29.68 | 31.37 | 31.37 | +0.34 (+1.10%) | 682,600 |
19 Aug 2022 | USD | 31.65 | 31.95 | 30.92 | 31.03 | 31.03 | -0.88 (-2.76%) | 622,000 |
18 Aug 2022 | USD | 29.85 | 31.91 | 29.85 | 31.91 | 31.91 | +2.64 (+9.02%) | 1,228,200 |
17 Aug 2022 | USD | 28.27 | 29.43 | 28.2 | 29.27 | 29.27 | +0.95 (+3.35%) | 839,800 |
16 Aug 2022 | USD | 29.28 | 29.45 | 28.1 | 28.32 | 28.32 | -0.29 (-1.01%) | 688,600 |
15 Aug 2022 | USD | 28.01 | 28.7 | 27.47 | 28.61 | 28.61 | -1.24 (-4.15%) | 570,500 |
12 Aug 2022 | USD | 29.51 | 30 | 29.04 | 29.85 | 29.85 | +0.1 (+0.34%) | 470,900 |
11 Aug 2022 | USD | 29.08 | 30.35 | 28.6 | 29.75 | 29.75 | +1.6 (+5.68%) | 1,006,300 |
10 Aug 2022 | USD | 27.26 | 28.18 | 26.51 | 28.15 | 28.15 | +0.89 (+3.26%) | 736,800 |
9 Aug 2022 | USD | 27.39 | 27.9 | 27.06 | 27.26 | 27.26 | +0.09 (+0.33%) | 649,500 |
8 Aug 2022 | USD | 26.32 | 27.28 | 26.1 | 27.17 | 27.17 | +0.41 (+1.53%) | 690,000 |
5 Aug 2022 | USD | 25.25 | 27.5 | 25.05 | 26.76 | 26.76 | +1.07 (+4.17%) | 894,500 |