Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 46.93 | 47.77 | 46.77 | 47.09 | 47.09 | -0.19 (-0.40%) | 163,700 |
6 Sep 2022 | USD | 47.37 | 47.58 | 46.75 | 47.28 | 47.28 | +0.36 (+0.77%) | 317,005 |
2 Sep 2022 | USD | 46.64 | 47.57 | 46.52 | 46.92 | 46.92 | +0.5 (+1.08%) | 214,673 |
1 Sep 2022 | USD | 46.24 | 47.44 | 45.81 | 46.42 | 46.42 | +0.19 (+0.41%) | 443,742 |
31 Aug 2022 | USD | 46.49 | 46.68 | 46 | 46.23 | 46.23 | -0.38 (-0.82%) | 783,608 |
30 Aug 2022 | USD | 47.89 | 47.89 | 46.16 | 46.61 | 46.61 | -1.73 (-3.58%) | 515,975 |
29 Aug 2022 | USD | 47.83 | 48.6 | 47.66 | 48.34 | 48.34 | +0.47 (+0.98%) | 379,224 |
26 Aug 2022 | USD | 48.05 | 48.3999 | 47.25 | 47.87 | 47.87 | +0.24 (+0.50%) | 429,781 |
25 Aug 2022 | USD | 46.6 | 48.17 | 46.6 | 47.63 | 47.63 | +1.68 (+3.66%) | 434,599 |
24 Aug 2022 | USD | 45.41 | 46 | 43.8 | 45.95 | 45.95 | +0.76 (+1.68%) | 394,258 |
23 Aug 2022 | USD | 44.68 | 45.46 | 44.575 | 45.19 | 45.19 | +1.51 (+3.46%) | 452,133 |
22 Aug 2022 | USD | 43.48 | 43.89 | 43.01 | 43.68 | 43.68 | -0.12 (-0.27%) | 280,343 |
19 Aug 2022 | USD | 43 | 43.81 | 43 | 43.8 | 43.8 | +0.61 (+1.41%) | 393,897 |
18 Aug 2022 | USD | 43.21 | 43.3 | 42.49 | 43.19 | 43.19 | +0.16 (+0.37%) | 492,605 |
17 Aug 2022 | USD | 42.49 | 43.34 | 42.25 | 43.03 | 43.03 | +1.11 (+2.65%) | 514,652 |
16 Aug 2022 | USD | 41.69 | 42.64 | 41.55 | 41.92 | 41.92 | -0.78 (-1.83%) | 559,610 |
15 Aug 2022 | USD | 42.41 | 42.81 | 41.4801 | 42.7 | 42.7 | -1.5 (-3.39%) | 629,846 |
12 Aug 2022 | USD | 43.29 | 44.345 | 42.22 | 44.2 | 44.2 | -0.74 (-1.65%) | 845,459 |
11 Aug 2022 | USD | 44.57 | 45.1827 | 44.57 | 44.94 | 44.94 | +0.8 (+1.81%) | 115,843 |
10 Aug 2022 | USD | 44.22 | 44.3 | 43.75 | 44.14 | 44.14 | -0.48 (-1.08%) | 128,262 |
9 Aug 2022 | USD | 45.89 | 45.89 | 44.25 | 44.62 | 44.62 | +0.69 (+1.57%) | 154,911 |
8 Aug 2022 | USD | 43.88 | 44.13 | 43.45 | 43.93 | 43.93 | +0.1 (+0.23%) | 105,186 |
5 Aug 2022 | USD | 43.2 | 44.14 | 43.2 | 43.83 | 43.83 | -0.12 (-0.27%) | 88,917 |
4 Aug 2022 | USD | 44.9 | 45.15 | 43.84 | 43.95 | 43.95 | -1.23 (-2.72%) | 135,217 |
3 Aug 2022 | USD | 45.44 | 45.515 | 44.82 | 45.18 | 45.18 | -0.36 (-0.79%) | 96,939 |
2 Aug 2022 | USD | 45.61 | 45.95 | 45.06 | 45.54 | 45.54 | +0.12 (+0.26%) | 114,763 |
1 Aug 2022 | USD | 46.1 | 46.28 | 45.04 | 45.42 | 45.42 | -1.24 (-2.66%) | 164,249 |
29 Jul 2022 | USD | 46.96 | 47.66 | 46.58 | 46.66 | 46.66 | -0.42 (-0.89%) | 251,822 |
28 Jul 2022 | USD | 47.48 | 47.67 | 46.81 | 47.08 | 47.08 | -0.51 (-1.07%) | 98,829 |
27 Jul 2022 | USD | 47.05 | 47.83 | 46.67 | 47.59 | 47.59 | +1.13 (+2.43%) | 127,992 |