Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 29.03 | 29.16 | 28.05 | 28.81 | 28.81 | -0.59 (-2.01%) | 293,000 |
15 Sep 2022 | USD | 29.63 | 29.99 | 28.83 | 29.4 | 29.4 | -0.44 (-1.47%) | 154,600 |
14 Sep 2022 | USD | 29.65 | 29.91 | 28.65 | 29.84 | 29.84 | +0.32 (+1.08%) | 200,500 |
13 Sep 2022 | USD | 30.77 | 30.77 | 29.5 | 29.52 | 29.52 | -2.03 (-6.43%) | 152,500 |
12 Sep 2022 | USD | 31.72 | 31.8 | 30.83 | 31.55 | 31.55 | -0.19 (-0.60%) | 136,900 |
9 Sep 2022 | USD | 31.16 | 32.18 | 31.05 | 31.74 | 31.74 | +0.79 (+2.55%) | 111,600 |
8 Sep 2022 | USD | 30.69 | 31.03 | 29.96 | 30.95 | 30.95 | -0.01 (-0.03%) | 214,200 |
7 Sep 2022 | USD | 30.14 | 31.06 | 29.96 | 30.96 | 30.96 | +0.84 (+2.79%) | 139,800 |
6 Sep 2022 | USD | 30.42 | 30.42 | 29.61 | 30.12 | 30.12 | -0.21 (-0.69%) | 104,200 |
2 Sep 2022 | USD | 30.61 | 31.11 | 30.22 | 30.33 | 30.33 | +0.04 (+0.13%) | 113,600 |
1 Sep 2022 | USD | 30.74 | 31.15 | 29.83 | 30.29 | 30.29 | -0.49 (-1.59%) | 237,700 |
31 Aug 2022 | USD | 31.9 | 31.95 | 30.74 | 30.78 | 30.78 | -1.16 (-3.63%) | 177,000 |
30 Aug 2022 | USD | 31.43 | 32 | 30.55 | 31.94 | 31.94 | +0.38 (+1.20%) | 249,300 |
29 Aug 2022 | USD | 31.88 | 32.01 | 31.14 | 31.56 | 31.56 | -0.41 (-1.28%) | 254,100 |
26 Aug 2022 | USD | 33.03 | 33.03 | 31.73 | 31.97 | 31.97 | -0.83 (-2.53%) | 311,800 |
25 Aug 2022 | USD | 33 | 34.68 | 31.31 | 32.8 | 32.8 | +1.85 (+5.98%) | 685,400 |
24 Aug 2022 | USD | 31 | 31.63 | 30.63 | 30.95 | 30.95 | +0.16 (+0.52%) | 179,400 |
23 Aug 2022 | USD | 30.16 | 31.23 | 29.59 | 30.79 | 30.79 | +0.64 (+2.12%) | 174,300 |
22 Aug 2022 | USD | 31.16 | 31.36 | 29.84 | 30.15 | 30.15 | -1.53 (-4.83%) | 201,100 |
19 Aug 2022 | USD | 31.8 | 31.92 | 31.25 | 31.68 | 31.68 | -0.6 (-1.86%) | 90,600 |
18 Aug 2022 | USD | 32.4 | 32.4 | 31.34 | 32.28 | 32.28 | -0.08 (-0.25%) | 111,100 |
17 Aug 2022 | USD | 31.72 | 32.39 | 31.53 | 32.36 | 32.36 | +0.64 (+2.02%) | 113,700 |
16 Aug 2022 | USD | 31.52 | 31.98 | 31.14 | 31.72 | 31.72 | +0.2 (+0.63%) | 112,900 |
15 Aug 2022 | USD | 30.71 | 31.61 | 30.47 | 31.52 | 31.52 | +0.63 (+2.04%) | 98,300 |
12 Aug 2022 | USD | 30.38 | 31.09 | 30.15 | 30.89 | 30.89 | +0.58 (+1.91%) | 100,000 |
11 Aug 2022 | USD | 30.22 | 30.61 | 30.04 | 30.31 | 30.31 | +0.41 (+1.37%) | 72,300 |
10 Aug 2022 | USD | 29.9 | 30.45 | 29.84 | 29.9 | 29.9 | +0.52 (+1.77%) | 179,500 |
9 Aug 2022 | USD | 29.39 | 29.63 | 28.97 | 29.38 | 29.38 | -0.21 (-0.71%) | 66,300 |
8 Aug 2022 | USD | 29.99 | 30.15 | 29.41 | 29.59 | 29.59 | +0.03 (+0.10%) | 84,600 |
5 Aug 2022 | USD | 29.34 | 29.85 | 29.24 | 29.56 | 29.56 | +0.17 (+0.58%) | 100,000 |