Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 69.72 | 74.55 | 69.12 | 74.22 | 1,484.4 | +2.08 (+2.88%) | 1,968,000 |
16 Sep 2022 | USD | 76.6 | 77.77 | 70.77 | 72.14 | 1,442.8 | -10.06 (-12.24%) | 1,973,100 |
15 Sep 2022 | USD | 85.82 | 87.5 | 80.55 | 82.2 | 1,644 | -17.27 (-17.36%) | 2,480,900 |
14 Sep 2022 | USD | 93.5 | 102.8 | 90.88 | 99.47 | 1,989.4 | +13.4 (+15.57%) | 1,846,400 |
13 Sep 2022 | USD | 83.96 | 86.81 | 80.85 | 86.07 | 1,721.4 | +0.86 (+1.01%) | 1,053,000 |
12 Sep 2022 | USD | 78.11 | 85.73 | 78.11 | 85.21 | 1,704.2 | +6.11 (+7.72%) | 1,494,100 |
9 Sep 2022 | USD | 78.52 | 79.25 | 75.92 | 79.1 | 1,582 | +1.82 (+2.36%) | 1,114,200 |
8 Sep 2022 | USD | 77.56 | 79.36 | 75.56 | 77.28 | 1,545.6 | +2.67 (+3.58%) | 1,623,300 |
7 Sep 2022 | USD | 77.81 | 79.21 | 74.19 | 74.61 | 1,492.2 | -4.51 (-5.70%) | 2,053,000 |
6 Sep 2022 | USD | 85.42 | 88.88 | 75.01 | 79.12 | 1,582.4 | -17.53 (-18.14%) | 2,549,200 |
2 Sep 2022 | USD | 99.96 | 100.09 | 91.35 | 96.65 | 1,933 | -7.37 (-7.09%) | 2,172,000 |
1 Sep 2022 | USD | 106.15 | 108.5 | 101.79 | 104.02 | 2,080.4 | +0.64 (+0.62%) | 1,156,600 |
31 Aug 2022 | USD | 97.84 | 106.21 | 96.34 | 103.38 | 2,067.6 | +1.71 (+1.68%) | 1,271,400 |
30 Aug 2022 | USD | 100.61 | 103.83 | 96.54 | 101.67 | 2,033.4 | -3.87 (-3.67%) | 1,554,300 |
29 Aug 2022 | USD | 103.93 | 112.42 | 102.25 | 105.54 | 2,110.8 | -0.14 (-0.13%) | 1,325,700 |
26 Aug 2022 | USD | 111.94 | 114.56 | 103.85 | 105.68 | 2,113.6 | -2.32 (-2.15%) | 1,494,300 |
25 Aug 2022 | USD | 107.37 | 109 | 103.49 | 108 | 2,160 | +3.01 (+2.87%) | 837,600 |
24 Aug 2022 | USD | 105.33 | 109.25 | 101.56 | 104.99 | 2,099.8 | -0.84 (-0.79%) | 1,271,600 |
23 Aug 2022 | USD | 119.6 | 123 | 100.71 | 105.83 | 2,116.6 | -12.02 (-10.20%) | 3,097,700 |
22 Aug 2022 | USD | 118.82 | 118.82 | 110.01 | 117.85 | 2,357 | +11.04 (+10.34%) | 1,807,400 |
19 Aug 2022 | USD | 102.3 | 108.9 | 101.52 | 106.81 | 2,136.2 | +1.77 (+1.69%) | 1,202,700 |
18 Aug 2022 | USD | 105.59 | 114.95 | 98.15 | 105.04 | 2,100.8 | -0.47 (-0.45%) | 2,619,900 |
17 Aug 2022 | USD | 110.28 | 110.5 | 102.67 | 105.51 | 2,110.2 | -2.54 (-2.35%) | 1,802,800 |
16 Aug 2022 | USD | 105.34 | 109.25 | 101.1 | 108.05 | 2,161 | +10.32 (+10.56%) | 1,877,500 |
15 Aug 2022 | USD | 89.01 | 99.26 | 87.65 | 97.73 | 1,954.6 | +1.84 (+1.92%) | 1,673,800 |
12 Aug 2022 | USD | 97.04 | 98.9 | 93.5 | 95.89 | 1,917.8 | +0.96 (+1.01%) | 1,218,900 |
11 Aug 2022 | USD | 89.34 | 101 | 85.75 | 94.93 | 1,898.6 | +9.78 (+11.49%) | 2,793,600 |
10 Aug 2022 | USD | 77.25 | 85.75 | 76.18 | 85.15 | 1,703 | +8.15 (+10.58%) | 2,150,500 |
9 Aug 2022 | USD | 76.3 | 78.3 | 74.33 | 77 | 1,540 | +3.92 (+5.36%) | 1,729,800 |
8 Aug 2022 | USD | 74.28 | 76.5 | 71.66 | 73.08 | 1,461.6 | -7.7 (-9.53%) | 2,152,100 |