Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 32.41 | 33 | 32.37 | 32.77 | 32.77 | +0.77 (+2.41%) | 9,274,300 |
8 Sep 2022 | USD | 32.31 | 32.45 | 31.58 | 32 | 32 | -1.29 (-3.88%) | 10,793,500 |
7 Sep 2022 | USD | 32.9 | 33.4 | 32.59 | 33.29 | 33.29 | +0.12 (+0.36%) | 9,141,400 |
6 Sep 2022 | USD | 33.93 | 34 | 33.04 | 33.17 | 33.17 | -0.55 (-1.63%) | 7,318,400 |
2 Sep 2022 | USD | 34.15 | 34.31 | 33.57 | 33.72 | 33.72 | +0.14 (+0.42%) | 6,298,900 |
1 Sep 2022 | USD | 33.69 | 33.74 | 33.08 | 33.58 | 33.58 | -0.45 (-1.32%) | 5,003,300 |
31 Aug 2022 | USD | 33.8 | 34.34 | 33.68 | 34.03 | 34.03 | -0.29 (-0.84%) | 7,422,600 |
30 Aug 2022 | USD | 34.81 | 34.91 | 34.16 | 34.32 | 34.32 | -0.92 (-2.61%) | 5,196,000 |
29 Aug 2022 | USD | 35 | 35.6 | 34.75 | 35.24 | 35.24 | +0.21 (+0.60%) | 5,904,900 |
26 Aug 2022 | USD | 35.59 | 35.68 | 35.01 | 35.03 | 35.03 | -0.57 (-1.60%) | 4,041,300 |
25 Aug 2022 | USD | 35.6 | 35.79 | 35.31 | 35.6 | 35.6 | +0.02 (+0.06%) | 4,657,900 |
24 Aug 2022 | USD | 35.34 | 35.6 | 35.04 | 35.58 | 35.58 | +0.46 (+1.31%) | 9,491,800 |
23 Aug 2022 | USD | 35.1 | 35.6 | 34.97 | 35.12 | 35.12 | +0.43 (+1.24%) | 7,684,800 |
22 Aug 2022 | USD | 34.8 | 34.91 | 34.45 | 34.69 | 34.69 | -0.24 (-0.69%) | 5,839,500 |
19 Aug 2022 | USD | 35.15 | 35.28 | 34.86 | 34.93 | 34.93 | -0.31 (-0.88%) | 5,879,700 |
18 Aug 2022 | USD | 34.67 | 35.38 | 34.61 | 35.24 | 35.24 | +0.94 (+2.74%) | 9,115,100 |
17 Aug 2022 | USD | 34.24 | 34.62 | 33.94 | 34.3 | 34.3 | -0.02 (-0.06%) | 6,168,400 |
16 Aug 2022 | USD | 33.77 | 34.52 | 33.77 | 34.32 | 34.32 | +0.69 (+2.05%) | 6,038,500 |
15 Aug 2022 | USD | 33.4 | 33.98 | 33.01 | 33.63 | 33.63 | -0.53 (-1.55%) | 6,250,100 |
12 Aug 2022 | USD | 33.89 | 34.19 | 33.57 | 34.16 | 34.16 | +0.22 (+0.65%) | 4,996,100 |
11 Aug 2022 | USD | 33.46 | 34.2 | 33.44 | 33.94 | 33.94 | +0.92 (+2.79%) | 6,737,600 |
10 Aug 2022 | USD | 33.08 | 33.28 | 32.59 | 33.02 | 33.02 | +0.19 (+0.58%) | 4,997,900 |
9 Aug 2022 | USD | 32.77 | 33.02 | 32.66 | 32.83 | 32.83 | +0.38 (+1.17%) | 4,298,000 |
8 Aug 2022 | USD | 32.22 | 32.7 | 32.22 | 32.45 | 32.45 | +0.23 (+0.71%) | 4,399,800 |
5 Aug 2022 | USD | 31.55 | 32.28 | 31.4 | 32.22 | 32.22 | +0.31 (+0.97%) | 5,472,800 |
4 Aug 2022 | USD | 32.43 | 32.44 | 31.81 | 31.91 | 31.91 | -0.72 (-2.21%) | 7,105,300 |
3 Aug 2022 | USD | 33.27 | 33.31 | 32.34 | 32.63 | 32.63 | -0.23 (-0.70%) | 7,317,200 |
2 Aug 2022 | USD | 34.15 | 34.33 | 32.2 | 32.86 | 32.86 | -1.14 (-3.35%) | 13,590,300 |
1 Aug 2022 | USD | 33.77 | 34.1 | 33.33 | 34 | 34 | -0.09 (-0.26%) | 7,414,800 |
29 Jul 2022 | USD | 34.17 | 34.34 | 33.82 | 34.09 | 34.09 | +0.31 (+0.92%) | 9,145,100 |