Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 32.15 | 32.29 | 31.61 | 32.26 | 32.26 | -0.26 (-0.80%) | 332,100 |
22 Sep 2022 | USD | 33.41 | 33.81 | 32.25 | 32.52 | 32.52 | -0.99 (-2.95%) | 377,000 |
21 Sep 2022 | USD | 33.72 | 34.57 | 33.47 | 33.51 | 33.51 | -0.01 (-0.03%) | 642,100 |
20 Sep 2022 | USD | 32.89 | 33.57 | 32.84 | 33.52 | 33.52 | +0.37 (+1.12%) | 1,035,900 |
19 Sep 2022 | USD | 32.09 | 33.32 | 32.08 | 33.15 | 33.15 | +0.8 (+2.47%) | 294,400 |
16 Sep 2022 | USD | 32.13 | 32.37 | 31.37 | 32.35 | 32.35 | -0.13 (-0.40%) | 1,063,500 |
15 Sep 2022 | USD | 31.8 | 32.67 | 31.52 | 32.48 | 32.48 | +0.75 (+2.36%) | 370,500 |
14 Sep 2022 | USD | 32.22 | 32.45 | 31.46 | 31.73 | 31.73 | -0.24 (-0.75%) | 307,400 |
13 Sep 2022 | USD | 32.56 | 32.75 | 31.71 | 31.97 | 31.97 | -1.29 (-3.88%) | 313,800 |
12 Sep 2022 | USD | 32.88 | 33.36 | 32.77 | 33.26 | 33.26 | +0.49 (+1.50%) | 277,800 |
9 Sep 2022 | USD | 32.29 | 32.89 | 32.23 | 32.77 | 32.77 | +0.56 (+1.74%) | 214,200 |
8 Sep 2022 | USD | 31.25 | 32.26 | 31.03 | 32.21 | 32.21 | +0.67 (+2.12%) | 276,500 |
7 Sep 2022 | USD | 30.98 | 31.58 | 30.84 | 31.54 | 31.54 | +0.39 (+1.25%) | 372,300 |
6 Sep 2022 | USD | 32.27 | 32.35 | 30.93 | 31.15 | 31.15 | -0.97 (-3.02%) | 346,900 |
2 Sep 2022 | USD | 32.66 | 33.07 | 31.85 | 32.12 | 32.12 | -0.25 (-0.77%) | 181,300 |
1 Sep 2022 | USD | 32.69 | 32.84 | 32.04 | 32.37 | 32.37 | -0.39 (-1.19%) | 298,600 |
31 Aug 2022 | USD | 33.22 | 33.39 | 32.64 | 32.76 | 32.76 | -0.3 (-0.91%) | 270,600 |
30 Aug 2022 | USD | 33.2 | 33.97 | 32.74 | 33.06 | 33.06 | -0.02 (-0.06%) | 218,200 |
29 Aug 2022 | USD | 33.8 | 33.8 | 33.07 | 33.08 | 33.08 | -0.8 (-2.36%) | 273,300 |
26 Aug 2022 | USD | 34.63 | 34.84 | 33.76 | 33.88 | 33.88 | -0.62 (-1.80%) | 279,100 |
25 Aug 2022 | USD | 33.98 | 34.76 | 33.95 | 34.5 | 34.5 | +0.54 (+1.59%) | 219,500 |
24 Aug 2022 | USD | 33.66 | 34.03 | 33.54 | 33.96 | 33.96 | +0.13 (+0.38%) | 193,000 |
23 Aug 2022 | USD | 34.09 | 34.33 | 33.81 | 33.83 | 33.83 | -0.08 (-0.24%) | 259,000 |
22 Aug 2022 | USD | 34.3 | 34.35 | 33.76 | 33.91 | 33.91 | -0.88 (-2.53%) | 215,500 |
19 Aug 2022 | USD | 35.31 | 35.47 | 34.59 | 34.79 | 34.79 | -0.89 (-2.49%) | 211,900 |
18 Aug 2022 | USD | 35.66 | 35.74 | 35.31 | 35.68 | 35.68 | +0.04 (+0.11%) | 151,000 |
17 Aug 2022 | USD | 36.01 | 36.11 | 35.44 | 35.64 | 35.64 | -0.75 (-2.06%) | 266,400 |
16 Aug 2022 | USD | 35.39 | 36.5 | 35.2 | 36.39 | 36.39 | +0.9 (+2.54%) | 333,900 |
15 Aug 2022 | USD | 34.98 | 35.55 | 34.87 | 35.49 | 35.49 | +0.26 (+0.74%) | 340,600 |
12 Aug 2022 | USD | 34.78 | 35.25 | 34.48 | 35.23 | 35.23 | +0.67 (+1.94%) | 273,400 |