Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 30.73 | 31.53 | 29.33 | 29.56 | 29.56 | -1.71 (-5.47%) | 501,000 |
22 Sep 2022 | USD | 34.72 | 34.72 | 30.65 | 31.27 | 31.27 | -3.41 (-9.83%) | 745,600 |
21 Sep 2022 | USD | 35.54 | 36.2 | 34.65 | 34.68 | 34.68 | -0.74 (-2.09%) | 320,400 |
20 Sep 2022 | USD | 35.38 | 35.74 | 34.96 | 35.42 | 35.42 | -0.38 (-1.06%) | 365,500 |
19 Sep 2022 | USD | 35.15 | 36.15 | 35.12 | 35.8 | 35.8 | -0.13 (-0.36%) | 347,800 |
16 Sep 2022 | USD | 37.37 | 37.37 | 35.87 | 35.93 | 35.93 | -1.93 (-5.10%) | 760,200 |
15 Sep 2022 | USD | 38.29 | 39.33 | 37.75 | 37.86 | 37.86 | -0.94 (-2.42%) | 504,600 |
14 Sep 2022 | USD | 37.74 | 38.82 | 37.2 | 38.8 | 38.8 | +1.24 (+3.30%) | 489,600 |
13 Sep 2022 | USD | 37.16 | 38.15 | 36.95 | 37.56 | 37.56 | -0.48 (-1.26%) | 329,400 |
12 Sep 2022 | USD | 37.53 | 38.43 | 37.48 | 38.04 | 38.04 | +0.69 (+1.85%) | 335,000 |
9 Sep 2022 | USD | 36.22 | 37.42 | 36.22 | 37.35 | 37.35 | +1.07 (+2.95%) | 332,800 |
8 Sep 2022 | USD | 36.09 | 36.56 | 35.86 | 36.28 | 36.28 | -0.07 (-0.19%) | 316,100 |
7 Sep 2022 | USD | 35.45 | 36.66 | 35.45 | 36.35 | 36.35 | +1 (+2.83%) | 426,900 |
6 Sep 2022 | USD | 35.06 | 35.43 | 33.81 | 35.35 | 35.35 | +0.28 (+0.80%) | 489,600 |
2 Sep 2022 | USD | 37.34 | 37.35 | 34.95 | 35.07 | 35.07 | -1.86 (-5.04%) | 567,000 |
1 Sep 2022 | USD | 36.89 | 37.37 | 35.64 | 36.93 | 36.93 | -1.05 (-2.76%) | 465,500 |
31 Aug 2022 | USD | 38.02 | 38.53 | 37.73 | 37.98 | 37.98 | +0.22 (+0.58%) | 352,300 |
30 Aug 2022 | USD | 38.95 | 39.6 | 37.66 | 37.76 | 37.76 | -0.75 (-1.95%) | 359,900 |
29 Aug 2022 | USD | 38.11 | 39.17 | 38.11 | 38.51 | 38.51 | -0.07 (-0.18%) | 231,000 |
26 Aug 2022 | USD | 40 | 40.5 | 38.23 | 38.58 | 38.58 | -1.7 (-4.22%) | 529,700 |
25 Aug 2022 | USD | 38.12 | 40.42 | 38 | 40.28 | 40.28 | +2.45 (+6.48%) | 384,600 |
24 Aug 2022 | USD | 36.21 | 38.54 | 36.21 | 37.83 | 37.83 | +1.48 (+4.07%) | 393,400 |
23 Aug 2022 | USD | 36.43 | 37.14 | 36.24 | 36.35 | 36.35 | -0.11 (-0.30%) | 221,800 |
22 Aug 2022 | USD | 36.66 | 37.21 | 36 | 36.46 | 36.46 | -0.78 (-2.09%) | 390,900 |
19 Aug 2022 | USD | 38.16 | 38.38 | 36.9 | 37.24 | 37.24 | -1.59 (-4.09%) | 300,100 |
18 Aug 2022 | USD | 39.02 | 39.02 | 38.21 | 38.83 | 38.83 | -0.11 (-0.28%) | 266,900 |
17 Aug 2022 | USD | 39.79 | 39.79 | 38.7 | 38.94 | 38.94 | -1.63 (-4.02%) | 354,400 |
16 Aug 2022 | USD | 40.2 | 40.82 | 40 | 40.57 | 40.57 | +0.27 (+0.67%) | 322,300 |
15 Aug 2022 | USD | 39.96 | 40.79 | 39.48 | 40.3 | 40.3 | +0.34 (+0.85%) | 289,400 |
12 Aug 2022 | USD | 38.79 | 40.21 | 38.53 | 39.96 | 39.96 | +1.39 (+3.60%) | 259,800 |