Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 39.58 | 39.98 | 38.7 | 39.66 | 39.66 | +0.31 (+0.79%) | 7,600 |
8 Sep 2022 | USD | 38.16 | 39.57 | 38.16 | 39.35 | 39.35 | +0.7 (+1.81%) | 9,100 |
7 Sep 2022 | USD | 38.39 | 38.81 | 37.63 | 38.65 | 38.65 | +0.31 (+0.81%) | 11,200 |
6 Sep 2022 | USD | 40.15 | 40.15 | 37.5 | 38.34 | 38.34 | -0.62 (-1.59%) | 10,600 |
2 Sep 2022 | USD | 40.2 | 40.2 | 38.6 | 38.96 | 38.96 | +0.21 (+0.54%) | 5,800 |
1 Sep 2022 | USD | 39.75 | 40.19 | 38.7 | 38.75 | 38.75 | -1.63 (-4.04%) | 8,600 |
31 Aug 2022 | USD | 40.3 | 41.25 | 40 | 40.38 | 40.38 | +0.54 (+1.36%) | 11,800 |
30 Aug 2022 | USD | 40.97 | 41.07 | 39.71 | 39.84 | 39.84 | -0.81 (-1.99%) | 12,200 |
29 Aug 2022 | USD | 41.11 | 41.9 | 40.65 | 40.65 | 40.65 | -1.1 (-2.63%) | 3,700 |
26 Aug 2022 | USD | 42.89 | 42.89 | 40.8 | 41.75 | 41.75 | -1.05 (-2.45%) | 13,700 |
25 Aug 2022 | USD | 42.52 | 42.82 | 42.12 | 42.8 | 42.8 | +0.16 (+0.38%) | 3,100 |
24 Aug 2022 | USD | 42.47 | 43.06 | 42.23 | 42.64 | 42.64 | +0.14 (+0.33%) | 12,100 |
23 Aug 2022 | USD | 42.3 | 42.69 | 41.87 | 42.5 | 42.5 | +0.3 (+0.71%) | 8,600 |
22 Aug 2022 | USD | 42.67 | 42.86 | 41.8 | 42.2 | 42.2 | -0.36 (-0.85%) | 6,600 |
19 Aug 2022 | USD | 42.96 | 43 | 42.25 | 42.56 | 42.56 | -0.51 (-1.18%) | 6,900 |
18 Aug 2022 | USD | 43 | 43.8 | 42.29 | 43.07 | 43.07 | +0.1 (+0.23%) | 5,600 |
17 Aug 2022 | USD | 43.31 | 43.31 | 42.01 | 42.97 | 42.97 | -0.77 (-1.76%) | 21,800 |
16 Aug 2022 | USD | 44.35 | 44.35 | 42.54 | 43.74 | 43.74 | -0.55 (-1.24%) | 11,200 |
15 Aug 2022 | USD | 42.73 | 44.47 | 42.73 | 44.29 | 44.29 | +1.17 (+2.71%) | 10,700 |
12 Aug 2022 | USD | 41.55 | 43.33 | 41.41 | 43.12 | 43.12 | +1.24 (+2.96%) | 33,600 |
11 Aug 2022 | USD | 42.21 | 42.25 | 41.39 | 41.88 | 41.88 | -0.35 (-0.83%) | 21,200 |
10 Aug 2022 | USD | 41.98 | 42.38 | 41.08 | 42.23 | 42.23 | +0.42 (+1.00%) | 15,000 |
9 Aug 2022 | USD | 41.34 | 41.9 | 41.34 | 41.81 | 41.81 | +0.11 (+0.26%) | 11,400 |
8 Aug 2022 | USD | 41.2 | 41.88 | 41 | 41.7 | 41.7 | +0.21 (+0.51%) | 35,100 |
5 Aug 2022 | USD | 41.24 | 41.9 | 40.57 | 41.49 | 41.49 | -0.43 (-1.03%) | 27,600 |
4 Aug 2022 | USD | 40.97 | 41.98 | 40.97 | 41.92 | 41.92 | +0.12 (+0.29%) | 8,300 |
3 Aug 2022 | USD | 40.6 | 41.98 | 40.16 | 41.8 | 41.8 | +1 (+2.45%) | 19,100 |
2 Aug 2022 | USD | 40.77 | 41 | 39.92 | 40.8 | 40.8 | +0.79 (+1.97%) | 23,000 |
1 Aug 2022 | USD | 41.21 | 42.04 | 40 | 40.01 | 40.01 | -1.98 (-4.72%) | 56,900 |
29 Jul 2022 | USD | 41 | 42.49 | 39.94 | 41.99 | 41.99 | +0.72 (+1.74%) | 46,800 |