Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 31.72 | 32.01 | 31.68 | 32 | 32 | +0.52 (+1.65%) | 215,400 |
8 Sep 2022 | USD | 30.92 | 31.53 | 30.77 | 31.48 | 31.48 | +0.32 (+1.03%) | 222,000 |
7 Sep 2022 | USD | 30.76 | 31.24 | 30.66 | 31.16 | 31.16 | +0.27 (+0.87%) | 261,600 |
6 Sep 2022 | USD | 31.76 | 31.76 | 30.77 | 30.89 | 30.89 | -0.64 (-2.03%) | 215,900 |
2 Sep 2022 | USD | 32.18 | 32.34 | 31.37 | 31.53 | 31.53 | -0.3 (-0.94%) | 271,000 |
1 Sep 2022 | USD | 32.26 | 32.26 | 31.65 | 31.83 | 31.83 | -0.18 (-0.56%) | 265,700 |
31 Aug 2022 | USD | 32.65 | 32.73 | 31.95 | 32.01 | 32.01 | -0.69 (-2.11%) | 385,300 |
30 Aug 2022 | USD | 32.74 | 32.75 | 32.43 | 32.7 | 32.7 | 0.0 (0.0%) | 186,800 |
29 Aug 2022 | USD | 32.99 | 33.15 | 32.62 | 32.7 | 32.7 | -0.49 (-1.48%) | 168,800 |
26 Aug 2022 | USD | 33.94 | 33.97 | 33.09 | 33.19 | 33.19 | -0.63 (-1.86%) | 248,800 |
25 Aug 2022 | USD | 33.48 | 33.98 | 33.48 | 33.82 | 33.82 | +0.29 (+0.86%) | 255,200 |
24 Aug 2022 | USD | 33.71 | 33.71 | 33.3 | 33.53 | 33.53 | -0.15 (-0.45%) | 270,500 |
23 Aug 2022 | USD | 34.14 | 34.24 | 33.52 | 33.68 | 33.68 | -0.46 (-1.35%) | 390,400 |
22 Aug 2022 | USD | 34.36 | 34.36 | 33.99 | 34.14 | 34.14 | -0.58 (-1.67%) | 327,300 |
19 Aug 2022 | USD | 34.83 | 34.85 | 34.43 | 34.72 | 34.72 | -0.28 (-0.80%) | 344,200 |
18 Aug 2022 | USD | 35.1 | 35.1 | 34.8 | 35 | 35 | -0.24 (-0.68%) | 208,200 |
17 Aug 2022 | USD | 35.3 | 35.33 | 34.92 | 35.24 | 35.24 | -0.33 (-0.93%) | 345,900 |
16 Aug 2022 | USD | 35.36 | 35.66 | 35.26 | 35.57 | 35.57 | +0.24 (+0.68%) | 192,500 |
15 Aug 2022 | USD | 34.7 | 35.35 | 34.66 | 35.33 | 35.33 | +0.33 (+0.94%) | 210,900 |
12 Aug 2022 | USD | 34.83 | 35.01 | 34.69 | 35 | 35 | +0.36 (+1.04%) | 248,800 |
11 Aug 2022 | USD | 35.1 | 35.3 | 34.53 | 34.64 | 34.64 | -0.25 (-0.72%) | 456,500 |
10 Aug 2022 | USD | 34.87 | 34.98 | 34.71 | 34.89 | 34.89 | +0.36 (+1.04%) | 243,000 |
9 Aug 2022 | USD | 34.4 | 34.56 | 34.15 | 34.53 | 34.53 | +0.18 (+0.52%) | 323,400 |
8 Aug 2022 | USD | 34.31 | 34.66 | 34.17 | 34.35 | 34.35 | -0.04 (-0.12%) | 188,900 |
5 Aug 2022 | USD | 34.01 | 34.46 | 33.83 | 34.39 | 34.39 | +0.38 (+1.12%) | 213,500 |
4 Aug 2022 | USD | 34.19 | 34.3 | 33.86 | 34.01 | 34.01 | -0.25 (-0.73%) | 197,700 |
3 Aug 2022 | USD | 34.04 | 34.48 | 33.87 | 34.26 | 34.26 | +0.22 (+0.65%) | 190,200 |
2 Aug 2022 | USD | 34.57 | 34.57 | 34.02 | 34.04 | 34.04 | -0.59 (-1.70%) | 259,100 |
1 Aug 2022 | USD | 34.76 | 34.82 | 33.81 | 34.63 | 34.63 | +0.5 (+1.46%) | 285,900 |
29 Jul 2022 | USD | 33.54 | 34.19 | 33.43 | 34.13 | 34.13 | +0.57 (+1.70%) | 210,300 |