Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 31.44 | 31.58 | 30.82 | 31.47 | 31.47 | -0.26 (-0.82%) | 654,200 |
22 Sep 2022 | USD | 31.75 | 32 | 31.3 | 31.73 | 31.73 | -0.01 (-0.03%) | 609,700 |
21 Sep 2022 | USD | 32.35 | 32.61 | 31.74 | 31.74 | 31.74 | -0.33 (-1.03%) | 508,000 |
20 Sep 2022 | USD | 33.21 | 33.21 | 31.74 | 32.07 | 32.07 | -1.48 (-4.41%) | 689,700 |
19 Sep 2022 | USD | 32.5 | 33.59 | 32.46 | 33.55 | 33.55 | +0.78 (+2.38%) | 463,300 |
16 Sep 2022 | USD | 32.85 | 32.85 | 32.39 | 32.77 | 32.77 | -0.29 (-0.88%) | 1,266,400 |
15 Sep 2022 | USD | 34.36 | 34.54 | 33.03 | 33.06 | 33.06 | -1.51 (-4.37%) | 498,600 |
14 Sep 2022 | USD | 34.55 | 34.78 | 33.74 | 34.57 | 34.57 | -0.26 (-0.75%) | 669,600 |
13 Sep 2022 | USD | 35.48 | 35.63 | 34.73 | 34.83 | 34.83 | -1.39 (-3.84%) | 527,800 |
12 Sep 2022 | USD | 35.95 | 36.84 | 35.95 | 36.22 | 36.22 | +0.36 (+1.00%) | 516,200 |
9 Sep 2022 | USD | 35.04 | 35.95 | 34.7 | 35.86 | 35.86 | +0.87 (+2.49%) | 731,800 |
8 Sep 2022 | USD | 34.96 | 35.2 | 34.26 | 34.99 | 34.99 | -0.2 (-0.57%) | 897,700 |
7 Sep 2022 | USD | 35.02 | 35.39 | 34.91 | 35.19 | 35.19 | +0.06 (+0.17%) | 517,900 |
6 Sep 2022 | USD | 35.26 | 35.51 | 34.8 | 35.13 | 35.13 | +0.01 (+0.03%) | 344,400 |
2 Sep 2022 | USD | 35.86 | 36.02 | 35.03 | 35.12 | 35.12 | -0.46 (-1.29%) | 435,300 |
1 Sep 2022 | USD | 35.41 | 35.6 | 35.16 | 35.58 | 35.58 | +0.06 (+0.17%) | 349,700 |
31 Aug 2022 | USD | 35.82 | 36.25 | 35.36 | 35.52 | 35.52 | -0.27 (-0.75%) | 742,800 |
30 Aug 2022 | USD | 36.29 | 36.29 | 35.65 | 35.79 | 35.79 | -0.49 (-1.35%) | 370,500 |
29 Aug 2022 | USD | 36.3 | 36.68 | 36.2 | 36.28 | 36.28 | -0.39 (-1.06%) | 359,800 |
26 Aug 2022 | USD | 37.8 | 37.81 | 36.57 | 36.67 | 36.67 | -1.25 (-3.30%) | 233,900 |
25 Aug 2022 | USD | 37.24 | 37.94 | 37.02 | 37.92 | 37.92 | +0.84 (+2.27%) | 240,700 |
24 Aug 2022 | USD | 36.78 | 37.15 | 36.7 | 37.08 | 37.08 | +0.38 (+1.04%) | 369,400 |
23 Aug 2022 | USD | 36.59 | 36.85 | 36.35 | 36.7 | 36.7 | +0.13 (+0.36%) | 251,600 |
22 Aug 2022 | USD | 37.06 | 37.11 | 36.52 | 36.57 | 36.57 | -1.15 (-3.05%) | 363,900 |
19 Aug 2022 | USD | 37.96 | 37.96 | 37.53 | 37.72 | 37.72 | -0.32 (-0.84%) | 335,400 |
18 Aug 2022 | USD | 37.8 | 38.23 | 37.72 | 38.04 | 38.04 | +0.26 (+0.69%) | 222,300 |
17 Aug 2022 | USD | 37.7 | 37.97 | 37.39 | 37.78 | 37.78 | -0.09 (-0.24%) | 261,800 |
16 Aug 2022 | USD | 37.89 | 38.24 | 37.7 | 37.87 | 37.87 | -0.09 (-0.24%) | 295,800 |
15 Aug 2022 | USD | 37.77 | 37.97 | 37.4 | 37.96 | 37.96 | +0.19 (+0.50%) | 346,900 |
12 Aug 2022 | USD | 37.8 | 37.97 | 37.25 | 37.77 | 37.77 | +0.37 (+0.99%) | 309,200 |