Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 29.46 | 29.95 | 29.19 | 29.85 | 29.85 | -0.15 (-0.50%) | 977,500 |
22 Sep 2022 | USD | 30.61 | 30.66 | 29.8 | 30 | 30 | -0.78 (-2.53%) | 890,700 |
21 Sep 2022 | USD | 31.05 | 32.17 | 30.72 | 30.78 | 30.78 | -0.26 (-0.84%) | 671,500 |
20 Sep 2022 | USD | 31.24 | 31.43 | 30.74 | 31.04 | 31.04 | -0.68 (-2.14%) | 515,600 |
19 Sep 2022 | USD | 31.03 | 31.9 | 30.81 | 31.72 | 31.72 | +0.07 (+0.22%) | 712,000 |
16 Sep 2022 | USD | 31.72 | 32.05 | 31.12 | 31.65 | 31.65 | -0.34 (-1.06%) | 1,398,000 |
15 Sep 2022 | USD | 32.43 | 32.83 | 31.84 | 31.99 | 31.99 | -0.73 (-2.23%) | 810,400 |
14 Sep 2022 | USD | 32.86 | 33.3 | 32.4 | 32.72 | 32.72 | -0.01 (-0.03%) | 1,356,200 |
13 Sep 2022 | USD | 33.65 | 34.08 | 32.66 | 32.73 | 32.73 | -2.07 (-5.95%) | 977,600 |
12 Sep 2022 | USD | 35.03 | 35.68 | 34.42 | 34.8 | 34.8 | -0.02 (-0.06%) | 1,460,200 |
9 Sep 2022 | USD | 34.53 | 34.96 | 34.31 | 34.82 | 34.82 | +0.92 (+2.71%) | 1,092,300 |
8 Sep 2022 | USD | 33.72 | 34.43 | 33.49 | 33.9 | 33.9 | -0.05 (-0.15%) | 1,254,700 |
7 Sep 2022 | USD | 34.01 | 34.55 | 33.51 | 33.95 | 33.95 | +0.13 (+0.38%) | 1,670,100 |
6 Sep 2022 | USD | 34.6 | 35.24 | 33.43 | 33.82 | 33.82 | -0.54 (-1.57%) | 1,741,300 |
2 Sep 2022 | USD | 34.22 | 35.15 | 32.8 | 34.36 | 34.36 | +0.71 (+2.11%) | 2,103,600 |
1 Sep 2022 | USD | 35.01 | 35.24 | 29.52 | 33.65 | 33.65 | -12.54 (-27.15%) | 6,145,800 |
31 Aug 2022 | USD | 46.76 | 47.34 | 45.34 | 46.19 | 46.19 | -0.66 (-1.41%) | 1,721,100 |
30 Aug 2022 | USD | 47.99 | 48.03 | 46.26 | 46.85 | 46.85 | -0.42 (-0.89%) | 1,457,600 |
29 Aug 2022 | USD | 48.54 | 48.94 | 46.93 | 47.27 | 47.27 | -1.72 (-3.51%) | 1,469,300 |
26 Aug 2022 | USD | 52.65 | 52.65 | 48.75 | 48.99 | 48.99 | -3.33 (-6.36%) | 823,800 |
25 Aug 2022 | USD | 50.55 | 52.45 | 50.39 | 52.32 | 52.32 | +1.66 (+3.28%) | 1,009,000 |
24 Aug 2022 | USD | 51.57 | 51.57 | 50.59 | 50.66 | 50.66 | -1.13 (-2.18%) | 588,500 |
23 Aug 2022 | USD | 51.41 | 52.25 | 51.41 | 51.79 | 51.79 | +0.42 (+0.82%) | 430,300 |
22 Aug 2022 | USD | 52.14 | 52.36 | 51.06 | 51.37 | 51.37 | -1.78 (-3.35%) | 538,800 |
19 Aug 2022 | USD | 53.67 | 53.94 | 52.85 | 53.15 | 53.15 | -1.21 (-2.23%) | 510,000 |
18 Aug 2022 | USD | 52.39 | 54.52 | 52.33 | 54.36 | 54.36 | +1.82 (+3.46%) | 648,000 |
17 Aug 2022 | USD | 53.9 | 53.9 | 51.89 | 52.54 | 52.54 | -2.15 (-3.93%) | 699,100 |
16 Aug 2022 | USD | 54.6 | 55.03 | 54.2 | 54.69 | 54.69 | -0.31 (-0.56%) | 584,500 |
15 Aug 2022 | USD | 54.79 | 55.14 | 54.36 | 55 | 55 | +0.59 (+1.08%) | 777,000 |
12 Aug 2022 | USD | 53 | 54.49 | 52.66 | 54.41 | 54.41 | +1.98 (+3.78%) | 1,357,400 |