Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 33.57 | 33.57 | 33.03 | 33.2 | 33.2 | -1.23 (-3.57%) | 22,900 |
15 Sep 2022 | USD | 34.48 | 35.43 | 34.26 | 34.43 | 34.43 | -0.33 (-0.95%) | 26,700 |
14 Sep 2022 | USD | 34.7 | 34.79 | 34 | 34.76 | 34.76 | +0.12 (+0.35%) | 15,000 |
13 Sep 2022 | USD | 35.43 | 35.43 | 34.53 | 34.64 | 34.64 | -2.4 (-6.48%) | 32,800 |
12 Sep 2022 | USD | 36.33 | 37.05 | 36.3 | 37.04 | 37.04 | +0.95 (+2.63%) | 43,900 |
9 Sep 2022 | USD | 35.11 | 36.13 | 35.11 | 36.09 | 36.09 | +1.37 (+3.95%) | 16,200 |
8 Sep 2022 | USD | 34.03 | 34.76 | 33.92 | 34.72 | 34.72 | +0.13 (+0.38%) | 26,900 |
7 Sep 2022 | USD | 33.78 | 34.63 | 33.56 | 34.59 | 34.59 | +0.83 (+2.46%) | 19,800 |
6 Sep 2022 | USD | 34.22 | 34.22 | 33.43 | 33.76 | 33.76 | -0.63 (-1.83%) | 39,700 |
2 Sep 2022 | USD | 35.03 | 35.23 | 34.16 | 34.39 | 34.39 | -0.36 (-1.04%) | 34,800 |
1 Sep 2022 | USD | 34.33 | 34.78 | 33.69 | 34.75 | 34.75 | -0.15 (-0.43%) | 22,500 |
31 Aug 2022 | USD | 35.38 | 35.62 | 34.68 | 34.9 | 34.9 | -0.19 (-0.54%) | 26,400 |
30 Aug 2022 | USD | 35.66 | 35.96 | 34.69 | 35.09 | 35.09 | -0.26 (-0.74%) | 27,300 |
29 Aug 2022 | USD | 35.12 | 35.91 | 35.12 | 35.35 | 35.35 | -0.02 (-0.06%) | 23,700 |
26 Aug 2022 | USD | 37.11 | 37.25 | 35.29 | 35.37 | 35.37 | -1.4 (-3.81%) | 59,800 |
25 Aug 2022 | USD | 35.99 | 36.77 | 35.64 | 36.77 | 36.77 | +1.47 (+4.16%) | 22,700 |
24 Aug 2022 | USD | 34.79 | 35.91 | 34.77 | 35.3 | 35.3 | +0.3 (+0.86%) | 204,100 |
23 Aug 2022 | USD | 34.96 | 35.59 | 34.9 | 35 | 35 | +0.06 (+0.17%) | 105,700 |
22 Aug 2022 | USD | 35.37 | 35.5 | 34.84 | 34.94 | 34.94 | -1.04 (-2.89%) | 51,700 |
19 Aug 2022 | USD | 37.02 | 37.06 | 35.84 | 35.98 | 35.98 | -1.76 (-4.66%) | 18,300 |
18 Aug 2022 | USD | 38.03 | 38.03 | 37.32 | 37.74 | 37.74 | -0.45 (-1.18%) | 24,300 |
17 Aug 2022 | USD | 38.94 | 38.94 | 37.93 | 38.19 | 38.19 | -1.42 (-3.58%) | 34,700 |
16 Aug 2022 | USD | 39.18 | 40.11 | 38.54 | 39.61 | 39.61 | +0.32 (+0.81%) | 22,700 |
15 Aug 2022 | USD | 39 | 39.42 | 38.77 | 39.29 | 39.29 | -0.1 (-0.25%) | 26,200 |
12 Aug 2022 | USD | 38.8 | 39.41 | 38.5 | 39.39 | 39.39 | +0.58 (+1.49%) | 18,400 |
11 Aug 2022 | USD | 39.59 | 40.59 | 38.63 | 38.81 | 38.81 | -0.08 (-0.21%) | 32,800 |
10 Aug 2022 | USD | 38.34 | 38.98 | 38.22 | 38.89 | 38.89 | +1.62 (+4.35%) | 308,600 |
9 Aug 2022 | USD | 38.35 | 38.35 | 37.13 | 37.27 | 37.27 | -1.42 (-3.67%) | 25,600 |
8 Aug 2022 | USD | 38.42 | 39.6 | 38.42 | 38.69 | 38.69 | +0.64 (+1.68%) | 33,500 |
5 Aug 2022 | USD | 37.41 | 38.45 | 37.41 | 38.05 | 38.05 | -0.09 (-0.24%) | 24,100 |