Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 43.82 | 43.82 | 43.03 | 43.07 | 43.07 | -1.68 (-3.75%) | 14,300 |
22 Sep 2022 | USD | 44.96 | 45.06 | 44.52 | 44.75 | 44.75 | +0.41 (+0.92%) | 22,000 |
21 Sep 2022 | USD | 44.91 | 45.16 | 44.34 | 44.34 | 44.34 | -0.66 (-1.47%) | 9,800 |
20 Sep 2022 | USD | 45.12 | 45.21 | 44.84 | 45 | 45 | -0.74 (-1.62%) | 6,900 |
19 Sep 2022 | USD | 45.43 | 45.84 | 45.34 | 45.74 | 45.74 | -0.24 (-0.52%) | 16,800 |
16 Sep 2022 | USD | 45.7 | 46.06 | 45.66 | 45.98 | 45.98 | +0.14 (+0.31%) | 86,600 |
15 Sep 2022 | USD | 46.05 | 46.36 | 45.7 | 45.84 | 45.84 | -0.22 (-0.48%) | 23,900 |
14 Sep 2022 | USD | 46.22 | 46.5 | 46.01 | 46.06 | 46.06 | -0.04 (-0.09%) | 47,000 |
13 Sep 2022 | USD | 46.84 | 46.95 | 46.05 | 46.1 | 46.1 | -1.95 (-4.06%) | 18,200 |
12 Sep 2022 | USD | 48.18 | 48.36 | 48.04 | 48.05 | 48.05 | +0.17 (+0.36%) | 13,400 |
9 Sep 2022 | USD | 47.64 | 47.95 | 47.64 | 47.88 | 47.88 | +1.21 (+2.59%) | 44,000 |
8 Sep 2022 | USD | 46.4 | 46.87 | 46.21 | 46.67 | 46.67 | +0.09 (+0.19%) | 21,500 |
7 Sep 2022 | USD | 46.01 | 46.66 | 46.01 | 46.58 | 46.58 | +0.57 (+1.24%) | 11,100 |
6 Sep 2022 | USD | 46.87 | 46.87 | 46.01 | 46.01 | 46.01 | -0.86 (-1.83%) | 21,900 |
2 Sep 2022 | USD | 47.33 | 47.45 | 46.75 | 46.87 | 46.87 | +0.52 (+1.12%) | 38,900 |
1 Sep 2022 | USD | 46.65 | 46.65 | 46.24 | 46.35 | 46.35 | -0.31 (-0.66%) | 28,100 |
31 Aug 2022 | USD | 47.2 | 47.2 | 46.66 | 46.66 | 46.66 | -0.27 (-0.58%) | 20,600 |
30 Aug 2022 | USD | 47.57 | 47.65 | 46.82 | 46.93 | 46.93 | +0.3 (+0.64%) | 28,800 |
29 Aug 2022 | USD | 46.69 | 46.94 | 46.54 | 46.63 | 46.63 | +0.3 (+0.65%) | 89,900 |
26 Aug 2022 | USD | 47.66 | 47.67 | 46.32 | 46.33 | 46.33 | -1.36 (-2.85%) | 52,800 |
25 Aug 2022 | USD | 47.55 | 47.79 | 47.38 | 47.69 | 47.69 | +0.33 (+0.70%) | 90,700 |
24 Aug 2022 | USD | 47.58 | 47.94 | 47.13 | 47.36 | 47.36 | -0.44 (-0.92%) | 372,900 |
23 Aug 2022 | USD | 47.78 | 48.85 | 47.51 | 47.8 | 47.8 | -0.25 (-0.52%) | 148,000 |
22 Aug 2022 | USD | 48.31 | 48.63 | 47.81 | 48.05 | 48.05 | +0.18 (+0.38%) | 49,600 |
19 Aug 2022 | USD | 48.4 | 49.13 | 47.77 | 47.87 | 47.87 | -1.34 (-2.72%) | 325,500 |
18 Aug 2022 | USD | 49.05 | 49.31 | 49.01 | 49.21 | 49.21 | -0.15 (-0.30%) | 45,600 |
17 Aug 2022 | USD | 49.23 | 49.63 | 49.05 | 49.36 | 49.36 | -0.33 (-0.66%) | 29,500 |
16 Aug 2022 | USD | 49.46 | 49.81 | 49.46 | 49.69 | 49.69 | -0.16 (-0.32%) | 17,000 |
15 Aug 2022 | USD | 49.62 | 49.95 | 49.47 | 49.85 | 49.85 | -0.36 (-0.72%) | 87,400 |
12 Aug 2022 | USD | 49.96 | 50.21 | 49.78 | 50.21 | 50.21 | +0.45 (+0.90%) | 11,700 |