Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 50.64 | 50.92 | 46.99 | 47.4 | 47.4 | -3.54 (-6.95%) | 174,400 |
22 Sep 2022 | USD | 50.51 | 51.02 | 49.12 | 50.94 | 50.94 | -0.06 (-0.12%) | 91,200 |
21 Sep 2022 | USD | 51.44 | 52.04 | 50.86 | 51 | 51 | +0.06 (+0.12%) | 141,500 |
20 Sep 2022 | USD | 49.5 | 51.03 | 48.74 | 50.94 | 50.94 | +0.95 (+1.90%) | 69,400 |
19 Sep 2022 | USD | 48.92 | 50.29 | 48.69 | 49.99 | 49.99 | +0.31 (+0.62%) | 57,700 |
16 Sep 2022 | USD | 46.68 | 50.06 | 45.91 | 49.68 | 49.68 | +2.91 (+6.22%) | 186,200 |
15 Sep 2022 | USD | 46.76 | 47.2 | 46.01 | 46.77 | 46.77 | -0.45 (-0.95%) | 60,400 |
14 Sep 2022 | USD | 47.24 | 47.71 | 46.73 | 47.22 | 47.22 | -0.09 (-0.19%) | 40,300 |
13 Sep 2022 | USD | 48.09 | 48.38 | 47.14 | 47.31 | 47.31 | -2.06 (-4.17%) | 70,300 |
12 Sep 2022 | USD | 49.84 | 49.95 | 49.13 | 49.37 | 49.37 | -0.36 (-0.72%) | 59,300 |
9 Sep 2022 | USD | 49.66 | 49.93 | 49.11 | 49.73 | 49.73 | +0.78 (+1.59%) | 31,000 |
8 Sep 2022 | USD | 48.2 | 49.26 | 48.2 | 48.95 | 48.95 | +0.17 (+0.35%) | 44,200 |
7 Sep 2022 | USD | 47.95 | 49.02 | 47.17 | 48.78 | 48.78 | +1.01 (+2.11%) | 51,500 |
6 Sep 2022 | USD | 49.85 | 49.92 | 47.1 | 47.77 | 47.77 | -2.07 (-4.15%) | 79,000 |
2 Sep 2022 | USD | 50.8 | 51.69 | 49.14 | 49.84 | 49.84 | -0.35 (-0.70%) | 58,700 |
1 Sep 2022 | USD | 51.15 | 51.77 | 49.42 | 50.19 | 50.19 | -1.58 (-3.05%) | 65,800 |
31 Aug 2022 | USD | 51.83 | 52.12 | 50.8 | 51.77 | 51.77 | +0.26 (+0.50%) | 149,000 |
30 Aug 2022 | USD | 51.15 | 51.86 | 49.85 | 51.51 | 51.51 | +0.38 (+0.74%) | 51,000 |
29 Aug 2022 | USD | 50.37 | 51.45 | 50.37 | 51.13 | 51.13 | +0.4 (+0.79%) | 34,900 |
26 Aug 2022 | USD | 52.77 | 53.37 | 50.58 | 50.73 | 50.73 | -2.19 (-4.14%) | 58,500 |
25 Aug 2022 | USD | 51.32 | 53.04 | 51.23 | 52.92 | 52.92 | +1.91 (+3.74%) | 41,100 |
24 Aug 2022 | USD | 49.9 | 51.4 | 49.9 | 51.01 | 51.01 | +0.49 (+0.97%) | 47,400 |
23 Aug 2022 | USD | 51.42 | 52.23 | 50.52 | 50.52 | 50.52 | -1.02 (-1.98%) | 41,500 |
22 Aug 2022 | USD | 51.59 | 51.97 | 50.03 | 51.54 | 51.54 | -0.93 (-1.77%) | 77,100 |
19 Aug 2022 | USD | 53.41 | 53.41 | 52.09 | 52.47 | 52.47 | -1.06 (-1.98%) | 42,400 |
18 Aug 2022 | USD | 52.53 | 54.19 | 51.92 | 53.53 | 53.53 | +1.01 (+1.92%) | 46,600 |
17 Aug 2022 | USD | 53.45 | 53.45 | 51.81 | 52.52 | 52.52 | -1.17 (-2.18%) | 51,500 |
16 Aug 2022 | USD | 54.39 | 55 | 53.39 | 53.69 | 53.69 | -1.28 (-2.33%) | 87,000 |
15 Aug 2022 | USD | 53.48 | 54.97 | 53.28 | 54.97 | 54.97 | +1.19 (+2.21%) | 94,000 |
12 Aug 2022 | USD | 52.46 | 54.08 | 52.29 | 53.78 | 53.78 | +1.38 (+2.63%) | 72,200 |