Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 30.36 | 31.09 | 29.92 | 31.07 | 31.07 | +0.63 (+2.07%) | 3,455,800 |
15 Sep 2022 | USD | 30.4 | 31 | 30.27 | 30.44 | 30.44 | +0.13 (+0.43%) | 1,695,000 |
14 Sep 2022 | USD | 31.76 | 31.84 | 29.9 | 30.31 | 30.31 | -1.66 (-5.19%) | 4,539,100 |
13 Sep 2022 | USD | 32.65 | 32.76 | 31.78 | 31.97 | 31.97 | -0.93 (-2.83%) | 1,168,700 |
12 Sep 2022 | USD | 32.79 | 33.16 | 32.75 | 32.9 | 32.9 | +0.22 (+0.67%) | 1,333,500 |
9 Sep 2022 | USD | 32.42 | 32.81 | 32.2 | 32.68 | 32.68 | +0.33 (+1.02%) | 947,800 |
8 Sep 2022 | USD | 32.28 | 32.52 | 32.08 | 32.35 | 32.35 | -0.07 (-0.22%) | 1,005,500 |
7 Sep 2022 | USD | 31.99 | 32.46 | 31.81 | 32.42 | 32.42 | +0.39 (+1.22%) | 1,048,800 |
6 Sep 2022 | USD | 32.4 | 32.47 | 31.86 | 32.03 | 32.03 | -0.25 (-0.77%) | 1,127,200 |
2 Sep 2022 | USD | 32.7 | 32.94 | 32.24 | 32.28 | 32.28 | -0.17 (-0.52%) | 1,091,400 |
1 Sep 2022 | USD | 32.4 | 32.58 | 32.11 | 32.45 | 32.45 | -0.21 (-0.64%) | 1,178,200 |
31 Aug 2022 | USD | 32.5 | 32.76 | 32.46 | 32.66 | 32.66 | +0.34 (+1.05%) | 1,638,200 |
30 Aug 2022 | USD | 32.88 | 32.97 | 32.28 | 32.32 | 32.32 | -0.42 (-1.28%) | 1,153,100 |
29 Aug 2022 | USD | 32.57 | 32.93 | 32.44 | 32.74 | 32.74 | -0.06 (-0.18%) | 1,031,700 |
26 Aug 2022 | USD | 33.19 | 33.28 | 32.65 | 32.8 | 32.8 | -0.23 (-0.70%) | 1,517,200 |
25 Aug 2022 | USD | 32.78 | 33.04 | 32.72 | 33.03 | 33.03 | +0.51 (+1.57%) | 983,600 |
24 Aug 2022 | USD | 32.5 | 32.64 | 32.27 | 32.52 | 32.52 | +0.03 (+0.09%) | 1,342,600 |
23 Aug 2022 | USD | 32.71 | 32.86 | 32.35 | 32.49 | 32.49 | -0.3 (-0.91%) | 1,418,300 |
22 Aug 2022 | USD | 33 | 33.12 | 32.64 | 32.79 | 32.79 | -0.55 (-1.65%) | 1,516,700 |
19 Aug 2022 | USD | 33.04 | 33.49 | 32.98 | 33.34 | 33.34 | +0.06 (+0.18%) | 1,500,600 |
18 Aug 2022 | USD | 33.42 | 33.6 | 33.15 | 33.28 | 33.28 | -0.09 (-0.27%) | 1,155,000 |
17 Aug 2022 | USD | 33.01 | 33.46 | 32.92 | 33.37 | 33.37 | 0.0 (0.0%) | 1,259,300 |
16 Aug 2022 | USD | 33.42 | 33.65 | 33.21 | 33.37 | 33.37 | -0.17 (-0.51%) | 1,489,700 |
15 Aug 2022 | USD | 33.54 | 33.67 | 33.22 | 33.54 | 33.54 | -0.02 (-0.06%) | 1,410,600 |
12 Aug 2022 | USD | 33.35 | 33.71 | 33.22 | 33.56 | 33.56 | +0.46 (+1.39%) | 1,404,500 |
11 Aug 2022 | USD | 33.44 | 33.68 | 33.05 | 33.1 | 33.1 | -0.13 (-0.39%) | 1,874,000 |
10 Aug 2022 | USD | 33.46 | 33.59 | 33.22 | 33.23 | 33.23 | +0.05 (+0.15%) | 1,524,400 |
9 Aug 2022 | USD | 33 | 33.24 | 32.86 | 33.18 | 33.18 | +0.28 (+0.85%) | 1,571,900 |
8 Aug 2022 | USD | 32.33 | 33.07 | 32.25 | 32.9 | 32.9 | +0.91 (+2.84%) | 2,043,400 |
5 Aug 2022 | USD | 31.67 | 32.03 | 31.42 | 31.99 | 31.99 | +0.63 (+2.01%) | 2,116,500 |