Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 48.76 | 49.22 | 48.05 | 48.6 | 48.6 | -0.58 (-1.18%) | 2,177,200 |
22 Sep 2022 | USD | 48.65 | 49.5 | 48.59 | 49.18 | 49.18 | +0.65 (+1.34%) | 2,610,000 |
21 Sep 2022 | USD | 48.07 | 49.31 | 47.89 | 48.53 | 48.53 | +0.76 (+1.59%) | 2,551,200 |
20 Sep 2022 | USD | 47.79 | 47.94 | 47.35 | 47.77 | 47.77 | -0.28 (-0.58%) | 1,744,500 |
19 Sep 2022 | USD | 47.65 | 48.09 | 47.53 | 48.05 | 48.05 | +0.36 (+0.75%) | 1,791,000 |
16 Sep 2022 | USD | 47.11 | 47.81 | 46.88 | 47.69 | 47.69 | +0.6 (+1.27%) | 7,696,700 |
15 Sep 2022 | USD | 47.41 | 47.51 | 46.77 | 47.09 | 47.09 | -0.25 (-0.53%) | 3,064,600 |
14 Sep 2022 | USD | 47.42 | 47.5 | 47.1 | 47.34 | 47.34 | +0.06 (+0.13%) | 2,944,700 |
13 Sep 2022 | USD | 48.26 | 48.56 | 47.15 | 47.28 | 47.28 | -1.23 (-2.54%) | 2,605,100 |
12 Sep 2022 | USD | 48 | 48.77 | 47.61 | 48.51 | 48.51 | +0.58 (+1.21%) | 2,996,700 |
9 Sep 2022 | USD | 48.03 | 48.41 | 47.28 | 47.93 | 47.93 | +0.09 (+0.19%) | 2,344,300 |
8 Sep 2022 | USD | 48.92 | 49.01 | 47.12 | 47.84 | 47.84 | -1.47 (-2.98%) | 4,530,400 |
7 Sep 2022 | USD | 48.82 | 49.35 | 48.27 | 49.31 | 49.31 | +0.5 (+1.02%) | 2,782,400 |
6 Sep 2022 | USD | 49.25 | 49.9 | 48.68 | 48.81 | 48.81 | -0.32 (-0.65%) | 3,216,200 |
2 Sep 2022 | USD | 49.63 | 50.76 | 49.01 | 49.13 | 49.13 | -0.24 (-0.49%) | 3,178,500 |
1 Sep 2022 | USD | 48.59 | 49.42 | 47.18 | 49.37 | 49.37 | -1.01 (-2.00%) | 6,185,000 |
31 Aug 2022 | USD | 50.71 | 50.98 | 50.17 | 50.38 | 50.38 | -0.31 (-0.61%) | 2,892,300 |
30 Aug 2022 | USD | 51.31 | 51.41 | 50.58 | 50.69 | 50.69 | -0.45 (-0.88%) | 2,467,100 |
29 Aug 2022 | USD | 50.56 | 51.36 | 50.28 | 51.14 | 51.14 | +0.45 (+0.89%) | 2,214,200 |
26 Aug 2022 | USD | 51.58 | 51.58 | 50.68 | 50.69 | 50.69 | -0.5 (-0.98%) | 2,356,800 |
25 Aug 2022 | USD | 51.36 | 51.41 | 50.96 | 51.19 | 51.19 | -0.36 (-0.70%) | 1,845,700 |
24 Aug 2022 | USD | 51.28 | 51.58 | 50.98 | 51.55 | 51.55 | +0.39 (+0.76%) | 1,516,800 |
23 Aug 2022 | USD | 50.91 | 51.38 | 50.66 | 51.16 | 51.16 | +0.31 (+0.61%) | 1,426,400 |
22 Aug 2022 | USD | 51.34 | 51.4 | 50.72 | 50.85 | 50.85 | -0.46 (-0.90%) | 1,404,500 |
19 Aug 2022 | USD | 50.83 | 51.63 | 50.77 | 51.31 | 51.31 | +0.52 (+1.02%) | 1,681,800 |
18 Aug 2022 | USD | 50.64 | 50.84 | 50.26 | 50.79 | 50.79 | +0.1 (+0.20%) | 924,100 |
17 Aug 2022 | USD | 50.67 | 51.1 | 50.52 | 50.69 | 50.69 | 0.0 (0.0%) | 1,161,100 |
16 Aug 2022 | USD | 50.09 | 50.79 | 49.95 | 50.69 | 50.69 | +0.64 (+1.28%) | 1,491,900 |
15 Aug 2022 | USD | 50 | 50.3 | 49.63 | 50.05 | 50.05 | +0.11 (+0.22%) | 1,165,400 |
12 Aug 2022 | USD | 50.25 | 50.34 | 49.59 | 49.94 | 49.94 | -0.15 (-0.30%) | 1,103,800 |