Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 53.77 | 53.77 | 52.92 | 53.32 | 53.32 | -1.61 (-2.93%) | 75,300 |
22 Sep 2022 | USD | 55.18 | 55.18 | 54.74 | 54.93 | 54.93 | -0.04 (-0.07%) | 45,900 |
21 Sep 2022 | USD | 55.53 | 56 | 54.96 | 54.97 | 54.97 | -0.54 (-0.97%) | 102,400 |
20 Sep 2022 | USD | 55.81 | 55.81 | 55.22 | 55.51 | 55.51 | -1.12 (-1.98%) | 46,400 |
19 Sep 2022 | USD | 55.87 | 56.63 | 55.82 | 56.63 | 56.63 | +0.08 (+0.14%) | 46,000 |
16 Sep 2022 | USD | 56.22 | 56.55 | 56.09 | 56.55 | 56.55 | -0.03 (-0.05%) | 63,400 |
15 Sep 2022 | USD | 56.75 | 57 | 56.47 | 56.58 | 56.58 | -0.59 (-1.03%) | 78,800 |
14 Sep 2022 | USD | 57.09 | 57.34 | 56.9 | 57.17 | 57.17 | +0.36 (+0.63%) | 56,100 |
13 Sep 2022 | USD | 57.65 | 57.93 | 56.75 | 56.81 | 56.81 | -2 (-3.40%) | 41,500 |
12 Sep 2022 | USD | 58.73 | 59 | 58.68 | 58.81 | 58.81 | +0.67 (+1.15%) | 35,800 |
9 Sep 2022 | USD | 57.73 | 58.16 | 57.73 | 58.14 | 58.14 | +1.39 (+2.45%) | 81,400 |
8 Sep 2022 | USD | 56.3 | 56.78 | 56.18 | 56.75 | 56.75 | +0.06 (+0.11%) | 43,100 |
7 Sep 2022 | USD | 55.89 | 56.69 | 55.89 | 56.69 | 56.69 | +0.3 (+0.53%) | 39,500 |
6 Sep 2022 | USD | 56.83 | 56.83 | 56.24 | 56.39 | 56.39 | -0.4 (-0.70%) | 52,900 |
2 Sep 2022 | USD | 57.76 | 57.98 | 56.66 | 56.79 | 56.79 | -0.72 (-1.25%) | 183,400 |
1 Sep 2022 | USD | 57.51 | 57.52 | 56.96 | 57.51 | 57.51 | -0.78 (-1.34%) | 111,900 |
31 Aug 2022 | USD | 58.57 | 58.74 | 58.27 | 58.29 | 58.29 | -0.25 (-0.43%) | 67,400 |
30 Aug 2022 | USD | 59.23 | 59.23 | 58.34 | 58.54 | 58.54 | -0.32 (-0.54%) | 122,600 |
29 Aug 2022 | USD | 58.89 | 59.13 | 58.75 | 58.86 | 58.86 | -0.21 (-0.36%) | 52,100 |
26 Aug 2022 | USD | 60.59 | 60.59 | 59.02 | 59.07 | 59.07 | -1.39 (-2.30%) | 54,900 |
25 Aug 2022 | USD | 60.03 | 60.47 | 59.94 | 60.46 | 60.46 | +0.57 (+0.95%) | 62,100 |
24 Aug 2022 | USD | 59.54 | 60.07 | 59.54 | 59.89 | 59.89 | +0.24 (+0.40%) | 48,700 |
23 Aug 2022 | USD | 59.41 | 60.09 | 59.41 | 59.65 | 59.65 | +0.3 (+0.51%) | 46,600 |
22 Aug 2022 | USD | 59.78 | 59.78 | 59.21 | 59.35 | 59.35 | -1.09 (-1.80%) | 73,300 |
19 Aug 2022 | USD | 60.68 | 60.69 | 60.26 | 60.44 | 60.44 | -0.85 (-1.39%) | 59,800 |
18 Aug 2022 | USD | 61.47 | 61.5 | 61.14 | 61.29 | 61.29 | -0.1 (-0.16%) | 50,100 |
17 Aug 2022 | USD | 61.28 | 61.65 | 61.04 | 61.39 | 61.39 | -0.52 (-0.84%) | 45,100 |
16 Aug 2022 | USD | 61.69 | 62.01 | 61.58 | 61.91 | 61.91 | +0.04 (+0.06%) | 68,200 |
15 Aug 2022 | USD | 61.81 | 61.98 | 61.73 | 61.87 | 61.87 | -0.59 (-0.94%) | 46,000 |
12 Aug 2022 | USD | 62.21 | 62.52 | 62.02 | 62.46 | 62.46 | +0.43 (+0.69%) | 58,100 |