Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 35.79 | 36.05 | 35.46 | 35.92 | 35.92 | +1.17 (+3.37%) | 796,600 |
8 Sep 2022 | USD | 34.6 | 34.83 | 34.26 | 34.75 | 34.75 | +0.13 (+0.38%) | 621,800 |
7 Sep 2022 | USD | 34.18 | 34.67 | 33.97 | 34.62 | 34.62 | 0.0 (0.0%) | 785,600 |
6 Sep 2022 | USD | 35.54 | 35.85 | 34.59 | 34.62 | 34.62 | -0.77 (-2.18%) | 859,500 |
2 Sep 2022 | USD | 35.76 | 35.94 | 35.21 | 35.39 | 35.39 | +0.16 (+0.45%) | 987,600 |
1 Sep 2022 | USD | 34.95 | 35.38 | 34.41 | 35.23 | 35.23 | -0.09 (-0.25%) | 1,080,100 |
31 Aug 2022 | USD | 35.51 | 35.74 | 35.03 | 35.32 | 35.32 | -0.7 (-1.94%) | 1,198,900 |
30 Aug 2022 | USD | 37.05 | 37.11 | 35.81 | 36.02 | 36.02 | -1.32 (-3.54%) | 1,080,100 |
29 Aug 2022 | USD | 36.86 | 37.62 | 36.83 | 37.34 | 37.34 | +0.32 (+0.86%) | 779,700 |
26 Aug 2022 | USD | 38.1 | 38.1 | 36.99 | 37.02 | 37.02 | -0.96 (-2.53%) | 741,900 |
25 Aug 2022 | USD | 38.11 | 38.15 | 37.81 | 37.98 | 37.98 | +0.02 (+0.05%) | 446,300 |
24 Aug 2022 | USD | 37.63 | 38.06 | 37.46 | 37.96 | 37.96 | +0.16 (+0.42%) | 660,700 |
23 Aug 2022 | USD | 37.23 | 37.92 | 37.23 | 37.8 | 37.8 | +0.78 (+2.11%) | 657,900 |
22 Aug 2022 | USD | 37.28 | 37.34 | 36.83 | 37.02 | 37.02 | -0.39 (-1.04%) | 498,700 |
19 Aug 2022 | USD | 37.49 | 37.6 | 37.18 | 37.41 | 37.41 | -0.27 (-0.72%) | 409,500 |
18 Aug 2022 | USD | 37.52 | 38.08 | 37.49 | 37.68 | 37.68 | +0.46 (+1.24%) | 820,900 |
17 Aug 2022 | USD | 37.08 | 37.35 | 36.83 | 37.22 | 37.22 | -0.1 (-0.27%) | 677,400 |
16 Aug 2022 | USD | 37.31 | 37.65 | 37.09 | 37.32 | 37.32 | +0.2 (+0.54%) | 569,200 |
15 Aug 2022 | USD | 36.63 | 37.16 | 36.3 | 37.12 | 37.12 | -0.46 (-1.22%) | 682,500 |
12 Aug 2022 | USD | 37.55 | 37.72 | 37.23 | 37.58 | 37.58 | -0.01 (-0.03%) | 674,100 |
11 Aug 2022 | USD | 37.66 | 38.1 | 37.51 | 37.59 | 37.59 | +0.49 (+1.32%) | 794,100 |
10 Aug 2022 | USD | 36.57 | 37.26 | 36.41 | 37.1 | 37.1 | +0.72 (+1.98%) | 653,300 |
9 Aug 2022 | USD | 36.27 | 36.64 | 36.08 | 36.38 | 36.38 | +0.28 (+0.78%) | 674,600 |
8 Aug 2022 | USD | 35.64 | 36.4 | 35.61 | 36.1 | 36.1 | +0.72 (+2.04%) | 870,300 |
5 Aug 2022 | USD | 35.86 | 35.98 | 35.15 | 35.38 | 35.38 | -1.02 (-2.80%) | 1,023,100 |
4 Aug 2022 | USD | 37.22 | 37.31 | 36.37 | 36.4 | 36.4 | -0.84 (-2.26%) | 910,200 |
3 Aug 2022 | USD | 37.61 | 37.73 | 36.76 | 37.24 | 37.24 | -0.2 (-0.53%) | 755,600 |
2 Aug 2022 | USD | 37.51 | 37.84 | 37.42 | 37.44 | 37.44 | -0.2 (-0.53%) | 678,300 |
1 Aug 2022 | USD | 37.74 | 37.95 | 37.23 | 37.64 | 37.64 | -0.54 (-1.41%) | 581,100 |
29 Jul 2022 | USD | 37.32 | 38.29 | 37.29 | 38.18 | 38.18 | +1.07 (+2.88%) | 889,200 |