Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 29.68 | 30.02 | 29.65 | 29.93 | 29.93 | +0.16 (+0.54%) | 63,500 |
16 Sep 2022 | USD | 29.61 | 29.96 | 29.51 | 29.77 | 29.77 | -0.3 (-1.00%) | 45,500 |
15 Sep 2022 | USD | 30.27 | 30.41 | 29.86 | 30.07 | 30.07 | -0.92 (-2.97%) | 55,800 |
14 Sep 2022 | USD | 31 | 31.16 | 30.91 | 30.99 | 30.99 | -0.37 (-1.18%) | 34,800 |
13 Sep 2022 | USD | 31.68 | 31.82 | 31.28 | 31.36 | 31.36 | -0.98 (-3.03%) | 90,500 |
12 Sep 2022 | USD | 32.55 | 32.65 | 32.29 | 32.34 | 32.34 | +0.36 (+1.13%) | 52,000 |
9 Sep 2022 | USD | 31.72 | 32.12 | 31.67 | 31.98 | 31.98 | +0.57 (+1.81%) | 37,700 |
8 Sep 2022 | USD | 30.78 | 31.43 | 30.78 | 31.41 | 31.41 | +0.43 (+1.39%) | 57,800 |
7 Sep 2022 | USD | 30.3 | 30.98 | 30.3 | 30.98 | 30.98 | +0.63 (+2.08%) | 66,900 |
6 Sep 2022 | USD | 30.56 | 30.69 | 30.1 | 30.35 | 30.35 | +0.78 (+2.64%) | 75,600 |
2 Sep 2022 | USD | 29.72 | 30.2 | 29.56 | 29.57 | 29.57 | -0.15 (-0.50%) | 46,000 |
1 Sep 2022 | USD | 29.67 | 29.83 | 29.44 | 29.72 | 29.72 | -0.49 (-1.62%) | 57,100 |
31 Aug 2022 | USD | 30.51 | 30.51 | 30.13 | 30.21 | 30.21 | -0.42 (-1.37%) | 29,800 |
30 Aug 2022 | USD | 31.31 | 31.35 | 30.55 | 30.63 | 30.63 | +0.03 (+0.10%) | 49,200 |
29 Aug 2022 | USD | 31.58 | 31.58 | 30.41 | 30.6 | 30.6 | -0.46 (-1.48%) | 61,300 |
26 Aug 2022 | USD | 31.88 | 31.88 | 31.06 | 31.06 | 31.06 | -1.16 (-3.60%) | 33,300 |
25 Aug 2022 | USD | 32.11 | 32.33 | 31.99 | 32.22 | 32.22 | +0.76 (+2.42%) | 49,400 |
24 Aug 2022 | USD | 31.41 | 31.61 | 31.34 | 31.46 | 31.46 | +0.11 (+0.35%) | 28,400 |
23 Aug 2022 | USD | 31.57 | 31.71 | 31.33 | 31.35 | 31.35 | -0.48 (-1.51%) | 23,200 |
22 Aug 2022 | USD | 31.71 | 32.04 | 31.71 | 31.83 | 31.83 | -0.14 (-0.44%) | 52,000 |
19 Aug 2022 | USD | 32.02 | 32.05 | 31.81 | 31.97 | 31.97 | -0.27 (-0.84%) | 71,300 |
18 Aug 2022 | USD | 32.48 | 32.48 | 32.11 | 32.24 | 32.24 | -0.23 (-0.71%) | 53,800 |
17 Aug 2022 | USD | 32.34 | 32.55 | 32.34 | 32.47 | 32.47 | -0.19 (-0.58%) | 25,100 |
16 Aug 2022 | USD | 32.57 | 32.72 | 32.54 | 32.66 | 32.66 | +0.1 (+0.31%) | 43,200 |
15 Aug 2022 | USD | 32.76 | 32.81 | 32.46 | 32.56 | 32.56 | +0.08 (+0.25%) | 50,200 |
12 Aug 2022 | USD | 32.26 | 32.56 | 32.2 | 32.48 | 32.48 | -0.02 (-0.06%) | 67,600 |
11 Aug 2022 | USD | 32.84 | 33.03 | 32.5 | 32.5 | 32.5 | -0.9 (-2.69%) | 35,200 |
10 Aug 2022 | USD | 33.29 | 33.63 | 33.29 | 33.4 | 33.4 | +0.93 (+2.86%) | 37,500 |
9 Aug 2022 | USD | 32.63 | 32.67 | 32.36 | 32.47 | 32.47 | -0.41 (-1.25%) | 26,800 |
8 Aug 2022 | USD | 33.25 | 33.25 | 32.72 | 32.88 | 32.88 | +0.18 (+0.55%) | 60,200 |