Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 29.59 | 29.79 | 28.97 | 29.22 | 29.22 | -0.46 (-1.55%) | 1,099,000 |
14 Sep 2022 | USD | 30.02 | 30.08 | 29.62 | 29.68 | 29.68 | -0.39 (-1.30%) | 775,500 |
13 Sep 2022 | USD | 30.19 | 30.62 | 29.97 | 30.07 | 30.07 | -1.18 (-3.78%) | 1,167,300 |
12 Sep 2022 | USD | 31.07 | 31.52 | 31.07 | 31.25 | 31.25 | +0.49 (+1.59%) | 1,196,900 |
9 Sep 2022 | USD | 30.15 | 30.77 | 30.15 | 30.76 | 30.76 | +0.79 (+2.64%) | 952,400 |
8 Sep 2022 | USD | 29.41 | 30.04 | 29.19 | 29.97 | 29.97 | +0.42 (+1.42%) | 1,385,100 |
7 Sep 2022 | USD | 29.46 | 29.75 | 28.94 | 29.55 | 29.55 | +0.08 (+0.27%) | 1,188,900 |
6 Sep 2022 | USD | 29.93 | 30.08 | 29.4 | 29.47 | 29.47 | -0.3 (-1.01%) | 950,300 |
2 Sep 2022 | USD | 30.38 | 30.67 | 29.68 | 29.77 | 29.77 | -0.52 (-1.72%) | 1,488,400 |
1 Sep 2022 | USD | 31.02 | 31.12 | 29.88 | 30.29 | 30.29 | -1.19 (-3.78%) | 1,153,400 |
31 Aug 2022 | USD | 31.16 | 31.96 | 30.83 | 31.48 | 31.48 | +0.6 (+1.94%) | 1,370,400 |
30 Aug 2022 | USD | 31.96 | 31.98 | 30.84 | 30.88 | 30.88 | -0.72 (-2.28%) | 1,281,500 |
29 Aug 2022 | USD | 31.86 | 32.01 | 31.28 | 31.6 | 31.6 | -0.29 (-0.91%) | 2,506,600 |
26 Aug 2022 | USD | 34.25 | 34.3 | 31.82 | 31.89 | 31.89 | -5.38 (-14.44%) | 2,519,800 |
25 Aug 2022 | USD | 37.36 | 37.49 | 37 | 37.27 | 37.27 | +0.03 (+0.08%) | 355,400 |
24 Aug 2022 | USD | 37.24 | 37.71 | 37.16 | 37.24 | 37.24 | -0.1 (-0.27%) | 704,900 |
23 Aug 2022 | USD | 37.36 | 37.71 | 37.23 | 37.34 | 37.34 | -0.14 (-0.37%) | 422,300 |
22 Aug 2022 | USD | 37.91 | 37.91 | 37.27 | 37.48 | 37.48 | -0.75 (-1.96%) | 366,500 |
19 Aug 2022 | USD | 38.84 | 39.01 | 38.12 | 38.23 | 38.23 | -0.94 (-2.40%) | 365,000 |
18 Aug 2022 | USD | 39.18 | 39.26 | 38.82 | 39.17 | 39.17 | -0.13 (-0.33%) | 315,100 |
17 Aug 2022 | USD | 39.76 | 39.87 | 39.22 | 39.3 | 39.3 | -0.91 (-2.26%) | 354,800 |
16 Aug 2022 | USD | 39.59 | 40.3 | 39.37 | 40.21 | 40.21 | +0.41 (+1.03%) | 285,300 |
15 Aug 2022 | USD | 39.48 | 39.98 | 39.37 | 39.8 | 39.8 | -0.02 (-0.05%) | 257,100 |
12 Aug 2022 | USD | 39.16 | 39.91 | 39.07 | 39.82 | 39.82 | +0.65 (+1.66%) | 341,800 |
11 Aug 2022 | USD | 39.66 | 39.73 | 39.07 | 39.17 | 39.17 | -0.19 (-0.48%) | 458,700 |
10 Aug 2022 | USD | 38.6 | 39.52 | 38.6 | 39.36 | 39.36 | +1.53 (+4.04%) | 452,800 |
9 Aug 2022 | USD | 39.23 | 39.23 | 37.72 | 37.83 | 37.83 | -1.41 (-3.59%) | 584,000 |
8 Aug 2022 | USD | 39.28 | 40.31 | 39.15 | 39.24 | 39.24 | +0.15 (+0.38%) | 582,100 |
5 Aug 2022 | USD | 41.6 | 41.6 | 38.89 | 39.09 | 39.09 | -2.54 (-6.10%) | 759,000 |
4 Aug 2022 | USD | 41.37 | 41.85 | 41.19 | 41.63 | 41.63 | +0.52 (+1.26%) | 368,000 |