Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 64.44 | 65.11 | 64.35 | 64.68 | 64.68 | +1.41 (+2.23%) | 47,100 |
8 Sep 2022 | USD | 62.48 | 63.27 | 62.48 | 63.27 | 63.27 | -0.22 (-0.35%) | 95,200 |
7 Sep 2022 | USD | 62.68 | 63.59 | 62.68 | 63.49 | 63.49 | +1.08 (+1.73%) | 79,900 |
6 Sep 2022 | USD | 62.85 | 63.1 | 62.23 | 62.41 | 62.41 | +0.01 (+0.02%) | 85,000 |
2 Sep 2022 | USD | 62.43 | 63.51 | 62.1 | 62.4 | 62.4 | +0.2 (+0.32%) | 41,100 |
1 Sep 2022 | USD | 62.69 | 62.85 | 61.51 | 62.2 | 62.2 | -1.54 (-2.42%) | 46,100 |
31 Aug 2022 | USD | 64.65 | 64.65 | 63.74 | 63.74 | 63.74 | -1.17 (-1.80%) | 50,400 |
30 Aug 2022 | USD | 65.41 | 65.88 | 64.36 | 64.91 | 64.91 | -0.5 (-0.76%) | 43,400 |
29 Aug 2022 | USD | 65.43 | 65.63 | 65.14 | 65.41 | 65.41 | +0.41 (+0.63%) | 51,700 |
26 Aug 2022 | USD | 66.19 | 66.39 | 65 | 65 | 65 | -2.51 (-3.72%) | 24,600 |
25 Aug 2022 | USD | 66.92 | 67.58 | 66.85 | 67.51 | 67.51 | +0.57 (+0.85%) | 22,600 |
24 Aug 2022 | USD | 66.83 | 67.36 | 66.5 | 66.94 | 66.94 | +0.336 (+0.50%) | 28,400 |
23 Aug 2022 | USD | 66.604 | 66.604 | 66.604 | 66.604 | 66.604 | -1.478 (-2.17%) | 22,810 |
22 Aug 2022 | USD | 68.082 | 68.082 | 68.082 | 68.082 | 68.082 | -0.688 (-1.00%) | 39,277 |
19 Aug 2022 | USD | 69.14 | 69.14 | 68.46 | 68.77 | 68.77 | -1 (-1.43%) | 22,100 |
18 Aug 2022 | USD | 69.53 | 70.08 | 69.45 | 69.77 | 69.77 | -0.41 (-0.58%) | 17,700 |
17 Aug 2022 | USD | 69.47 | 70.36 | 69.47 | 70.18 | 70.18 | -0.49 (-0.69%) | 11,600 |
16 Aug 2022 | USD | 70.12 | 70.74 | 70.01 | 70.67 | 70.67 | -2.13 (-2.93%) | 21,100 |
15 Aug 2022 | USD | 72.54 | 72.82 | 72.43 | 72.8 | 72.8 | +1.09 (+1.52%) | 34,200 |
12 Aug 2022 | USD | 71.64 | 71.75 | 71.37 | 71.71 | 71.71 | +0.63 (+0.89%) | 22,100 |
11 Aug 2022 | USD | 71.48 | 71.78 | 71.01 | 71.08 | 71.08 | +0.53 (+0.75%) | 30,100 |
10 Aug 2022 | USD | 70.86 | 71.06 | 70.54 | 70.55 | 70.55 | +2.24 (+3.28%) | 40,900 |
9 Aug 2022 | USD | 69.05 | 69.05 | 68.07 | 68.31 | 68.31 | -1.07 (-1.54%) | 68,600 |
8 Aug 2022 | USD | 69.83 | 70.13 | 69.2 | 69.38 | 69.38 | +0.77 (+1.12%) | 53,600 |
5 Aug 2022 | USD | 68.56 | 68.73 | 67.94 | 68.61 | 68.61 | -2.19 (-3.09%) | 32,300 |
4 Aug 2022 | USD | 70.19 | 70.8 | 70.08 | 70.8 | 70.8 | +1.65 (+2.39%) | 24,000 |
3 Aug 2022 | USD | 69.19 | 69.19 | 68.54 | 69.15 | 69.15 | -0.51 (-0.73%) | 31,600 |
2 Aug 2022 | USD | 69.65 | 70.24 | 69.52 | 69.66 | 69.66 | +0.21 (+0.30%) | 41,100 |
1 Aug 2022 | USD | 69.32 | 70.06 | 68.69 | 69.45 | 69.45 | -0.31 (-0.44%) | 47,200 |
29 Jul 2022 | USD | 69.03 | 69.78 | 68.97 | 69.76 | 69.76 | +2.31 (+3.42%) | 113,900 |