Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 38.65 | 38.65 | 36.86 | 37.31 | 37.31 | -1.99 (-5.06%) | 306,600 |
15 Sep 2022 | USD | 38.76 | 39.56 | 38.16 | 39.3 | 39.3 | +0.49 (+1.26%) | 243,700 |
14 Sep 2022 | USD | 38.08 | 39.69 | 37.55 | 38.81 | 38.81 | +0.82 (+2.16%) | 254,300 |
13 Sep 2022 | USD | 37.72 | 38.28 | 36.83 | 37.99 | 37.99 | -0.85 (-2.19%) | 293,700 |
12 Sep 2022 | USD | 37.61 | 39.37 | 36.7 | 38.84 | 38.84 | +1.31 (+3.49%) | 354,300 |
9 Sep 2022 | USD | 38.77 | 39.18 | 37.38 | 37.53 | 37.53 | -0.83 (-2.16%) | 301,200 |
8 Sep 2022 | USD | 37.42 | 38.41 | 36.51 | 38.36 | 38.36 | +0.74 (+1.97%) | 1,335,900 |
7 Sep 2022 | USD | 37.01 | 37.78 | 36.75 | 37.62 | 37.62 | +0.54 (+1.46%) | 281,600 |
6 Sep 2022 | USD | 38.58 | 38.607 | 36.675 | 37.08 | 37.08 | -1.92 (-4.92%) | 364,300 |
2 Sep 2022 | USD | 39.91 | 40.116 | 38.61 | 39 | 39 | -0.53 (-1.34%) | 355,500 |
1 Sep 2022 | USD | 38.54 | 39.8 | 37.43 | 39.53 | 39.53 | +0.72 (+1.86%) | 424,200 |
31 Aug 2022 | USD | 38.2 | 39.24 | 38.02 | 38.81 | 38.81 | +0.95 (+2.51%) | 378,900 |
30 Aug 2022 | USD | 38.26 | 38.54 | 36.92 | 37.86 | 37.86 | -0.34 (-0.89%) | 210,100 |
29 Aug 2022 | USD | 37.11 | 38.81 | 36.64 | 38.2 | 38.2 | +1.23 (+3.33%) | 334,900 |
26 Aug 2022 | USD | 37.83 | 38.22 | 36.58 | 36.97 | 36.97 | -0.97 (-2.56%) | 242,300 |
25 Aug 2022 | USD | 40.01 | 40.1 | 37.01 | 37.94 | 37.94 | -1.88 (-4.72%) | 356,900 |
24 Aug 2022 | USD | 38.97 | 40.93 | 38.674 | 39.82 | 39.82 | +0.83 (+2.13%) | 736,700 |
23 Aug 2022 | USD | 37.07 | 39.48 | 36.98 | 38.99 | 38.99 | +2.01 (+5.44%) | 573,000 |
22 Aug 2022 | USD | 36.7 | 37.63 | 36.33 | 36.98 | 36.98 | -0.02 (-0.05%) | 274,800 |
19 Aug 2022 | USD | 37.08 | 38.27 | 36.43 | 37 | 37 | -0.45 (-1.20%) | 269,400 |
18 Aug 2022 | USD | 36.52 | 37.85 | 35.61 | 37.45 | 37.45 | +1.05 (+2.88%) | 500,000 |
17 Aug 2022 | USD | 37.17 | 37.86 | 35.85 | 36.4 | 36.4 | -1.78 (-4.66%) | 561,500 |
16 Aug 2022 | USD | 37.6 | 39.36 | 37.22 | 38.18 | 38.18 | +0.61 (+1.62%) | 739,600 |
15 Aug 2022 | USD | 37.71 | 38.42 | 37.41 | 37.57 | 37.57 | -0.32 (-0.84%) | 337,700 |
12 Aug 2022 | USD | 37.92 | 39.49 | 37.135 | 37.89 | 37.89 | -0.13 (-0.34%) | 765,200 |
11 Aug 2022 | USD | 39.94 | 41.39 | 37.68 | 38.02 | 38.02 | -1.66 (-4.18%) | 432,900 |
10 Aug 2022 | USD | 40.02 | 40.923 | 38.31 | 39.68 | 39.68 | +0.33 (+0.84%) | 566,500 |
9 Aug 2022 | USD | 39.6 | 40.09 | 38.5 | 39.35 | 39.35 | -0.3 (-0.76%) | 380,100 |
8 Aug 2022 | USD | 38.79 | 40.34 | 38.32 | 39.65 | 39.65 | +1.18 (+3.07%) | 716,000 |
5 Aug 2022 | USD | 35.67 | 39.82 | 35.55 | 38.47 | 38.47 | +2.19 (+6.04%) | 1,181,600 |