Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 29.31 | 29.51 | 28.84 | 29.35 | 29.35 | +0.47 (+1.63%) | 3,387,700 |
15 Sep 2022 | USD | 28.94 | 29.07 | 28.76 | 28.88 | 28.88 | +0.08 (+0.28%) | 3,201,500 |
14 Sep 2022 | USD | 29.14 | 29.3 | 28.73 | 28.8 | 28.8 | -0.19 (-0.66%) | 2,798,700 |
13 Sep 2022 | USD | 29.61 | 29.77 | 28.97 | 28.99 | 28.99 | -0.16 (-0.55%) | 4,439,200 |
12 Sep 2022 | USD | 28.43 | 29.41 | 28.37 | 29.15 | 29.15 | +0.51 (+1.78%) | 4,256,900 |
9 Sep 2022 | USD | 28.63 | 29.01 | 28.4 | 28.64 | 28.64 | -0.14 (-0.49%) | 3,232,300 |
8 Sep 2022 | USD | 28.36 | 28.78 | 28.02 | 28.78 | 28.78 | +0.59 (+2.09%) | 4,270,800 |
7 Sep 2022 | USD | 28.69 | 28.71 | 28.04 | 28.19 | 28.19 | -0.96 (-3.29%) | 4,200,800 |
6 Sep 2022 | USD | 28.4 | 29.15 | 28.39 | 29.15 | 29.15 | +1.42 (+5.12%) | 7,322,300 |
2 Sep 2022 | USD | 27.95 | 28.11 | 27.54 | 27.73 | 27.73 | -0.29 (-1.03%) | 4,982,700 |
1 Sep 2022 | USD | 27.87 | 28.36 | 27.72 | 28.02 | 28.02 | +1.03 (+3.82%) | 6,294,100 |
31 Aug 2022 | USD | 26.74 | 27.16 | 26.35 | 26.99 | 26.99 | +0.51 (+1.93%) | 4,750,200 |
30 Aug 2022 | USD | 26.69 | 26.89 | 26.27 | 26.48 | 26.48 | -0.19 (-0.71%) | 3,824,000 |
29 Aug 2022 | USD | 26.56 | 26.91 | 26.5 | 26.67 | 26.67 | +0.47 (+1.79%) | 2,920,000 |
26 Aug 2022 | USD | 26.82 | 26.97 | 26.05 | 26.2 | 26.2 | -0.43 (-1.61%) | 5,679,200 |
25 Aug 2022 | USD | 27.34 | 27.49 | 26.47 | 26.63 | 26.63 | -0.75 (-2.74%) | 3,047,100 |
24 Aug 2022 | USD | 27.21 | 27.54 | 27.06 | 27.38 | 27.38 | +0.42 (+1.56%) | 3,619,800 |
23 Aug 2022 | USD | 26.9 | 27.1 | 26.29 | 26.96 | 26.96 | +0.27 (+1.01%) | 3,999,400 |
22 Aug 2022 | USD | 26.56 | 26.91 | 26.52 | 26.69 | 26.69 | +0.23 (+0.87%) | 3,873,500 |
19 Aug 2022 | USD | 26.36 | 26.61 | 26.34 | 26.46 | 26.46 | +0.8 (+3.12%) | 4,670,500 |
18 Aug 2022 | USD | 25.64 | 25.78 | 25.32 | 25.66 | 25.66 | -0.05 (-0.19%) | 3,495,600 |
17 Aug 2022 | USD | 25.56 | 25.89 | 25.56 | 25.71 | 25.71 | +0.53 (+2.10%) | 4,156,400 |
16 Aug 2022 | USD | 25.49 | 25.93 | 25.16 | 25.18 | 25.18 | -0.21 (-0.83%) | 2,858,700 |
15 Aug 2022 | USD | 25 | 25.4 | 24.82 | 25.39 | 25.39 | +0.05 (+0.20%) | 2,600,100 |
12 Aug 2022 | USD | 25.53 | 25.84 | 25.34 | 25.34 | 25.34 | -0.52 (-2.01%) | 3,809,000 |
11 Aug 2022 | USD | 24.81 | 25.98 | 24.73 | 25.86 | 25.86 | +1.15 (+4.65%) | 5,737,200 |
10 Aug 2022 | USD | 24.44 | 24.86 | 23.97 | 24.71 | 24.71 | +0.32 (+1.31%) | 6,355,200 |
9 Aug 2022 | USD | 24.44 | 24.55 | 24.2 | 24.39 | 24.39 | +0.19 (+0.79%) | 2,740,900 |
8 Aug 2022 | USD | 24.5 | 24.53 | 24.12 | 24.2 | 24.2 | -0.79 (-3.16%) | 3,090,400 |
5 Aug 2022 | USD | 24.78 | 25.22 | 24.74 | 24.99 | 24.99 | +1.13 (+4.74%) | 6,252,500 |