Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 83.29 | 83.8 | 81.4 | 82.09 | 82.09 | -1.71 (-2.04%) | 1,963,500 |
21 Sep 2022 | USD | 86.22 | 87.28 | 83.78 | 83.8 | 83.8 | -2.13 (-2.48%) | 1,205,600 |
20 Sep 2022 | USD | 87.95 | 87.95 | 85.85 | 85.93 | 85.93 | -2.63 (-2.97%) | 2,073,200 |
19 Sep 2022 | USD | 86.79 | 88.7 | 86.55 | 88.56 | 88.56 | +1.4 (+1.61%) | 1,620,700 |
16 Sep 2022 | USD | 87.87 | 87.89 | 86.15 | 87.16 | 87.16 | -1.08 (-1.22%) | 2,549,900 |
15 Sep 2022 | USD | 88.94 | 89.66 | 87.88 | 88.24 | 88.24 | -1.15 (-1.29%) | 1,556,100 |
14 Sep 2022 | USD | 89.7 | 90.33 | 88.71 | 89.39 | 89.39 | -0.27 (-0.30%) | 1,940,800 |
13 Sep 2022 | USD | 91.37 | 91.52 | 89.32 | 89.66 | 89.66 | -3.45 (-3.71%) | 1,299,148 |
12 Sep 2022 | USD | 92 | 93.22 | 92 | 93.11 | 93.11 | +1.42 (+1.55%) | 1,023,173 |
9 Sep 2022 | USD | 90.72 | 92.07 | 90.6 | 91.69 | 91.69 | +1.47 (+1.63%) | 969,000 |
8 Sep 2022 | USD | 89.49 | 90.3 | 88.73 | 90.22 | 90.22 | -0.07 (-0.08%) | 988,600 |
7 Sep 2022 | USD | 88.94 | 90.58 | 88.69 | 90.29 | 90.29 | +1.64 (+1.85%) | 1,156,200 |
6 Sep 2022 | USD | 88.3 | 89.28 | 87.66 | 88.65 | 88.65 | +0.39 (+0.44%) | 1,368,600 |
2 Sep 2022 | USD | 91 | 91.12 | 87.67 | 88.26 | 88.26 | -1.95 (-2.16%) | 1,116,500 |
1 Sep 2022 | USD | 89.99 | 90.3 | 89 | 90.21 | 90.21 | -0.07 (-0.08%) | 1,105,121 |
31 Aug 2022 | USD | 92.48 | 93.95 | 90.27 | 90.28 | 90.28 | -1.44 (-1.57%) | 1,505,900 |
30 Aug 2022 | USD | 92.06 | 92.68 | 90.88 | 91.72 | 91.72 | -0.07 (-0.08%) | 1,442,100 |
29 Aug 2022 | USD | 91.5 | 92.58 | 90.85 | 91.79 | 91.79 | -0.25 (-0.27%) | 1,030,600 |
26 Aug 2022 | USD | 95.18 | 95.41 | 91.96 | 92.04 | 92.04 | -2.59 (-2.74%) | 1,477,245 |
25 Aug 2022 | USD | 94.21 | 94.66 | 93.25 | 94.63 | 94.63 | +1.12 (+1.20%) | 861,400 |
24 Aug 2022 | USD | 93.11 | 94.14 | 92.63 | 93.51 | 93.51 | +0.15 (+0.16%) | 951,800 |
23 Aug 2022 | USD | 94.09 | 94.635 | 93.34 | 93.36 | 93.36 | -1.19 (-1.26%) | 1,040,396 |
22 Aug 2022 | USD | 96.64 | 96.82 | 94.41 | 94.55 | 94.55 | -2.49 (-2.57%) | 1,044,501 |
19 Aug 2022 | USD | 96.3 | 97.13 | 95.27 | 97.04 | 97.04 | +0.24 (+0.25%) | 1,266,767 |
18 Aug 2022 | USD | 95.97 | 96.87 | 95.58 | 96.8 | 96.8 | +1.08 (+1.13%) | 864,600 |
17 Aug 2022 | USD | 97.49 | 97.51 | 95.53 | 95.72 | 95.72 | -2.36 (-2.41%) | 1,710,100 |
16 Aug 2022 | USD | 96.84 | 98.81 | 95.88 | 98.08 | 98.08 | +1 (+1.03%) | 1,824,636 |
15 Aug 2022 | USD | 95.86 | 97.25 | 95.07 | 97.08 | 97.08 | +1.13 (+1.18%) | 1,170,959 |
12 Aug 2022 | USD | 94.25 | 96.1922 | 94.14 | 95.95 | 95.95 | +2.27 (+2.42%) | 1,214,391 |
11 Aug 2022 | USD | 96.34 | 96.5 | 93.53 | 93.68 | 93.68 | -2.31 (-2.41%) | 1,790,936 |