Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 69.67 | 69.72 | 69.56 | 69.68 | 69.68 | -0.1 (-0.14%) | 30,500 |
15 Sep 2022 | USD | 69.98 | 69.98 | 69.71 | 69.78 | 69.78 | -0.09 (-0.13%) | 44,500 |
14 Sep 2022 | USD | 69.78 | 69.98 | 69.78 | 69.87 | 69.87 | +0.31 (+0.45%) | 50,800 |
13 Sep 2022 | USD | 69.66 | 69.73 | 69.5 | 69.56 | 69.56 | -0.26 (-0.37%) | 142,600 |
12 Sep 2022 | USD | 69.88 | 70 | 69.82 | 69.82 | 69.82 | -0.05 (-0.07%) | 24,700 |
9 Sep 2022 | USD | 69.87 | 70.04 | 69.78 | 69.87 | 69.87 | +0.32 (+0.46%) | 44,600 |
8 Sep 2022 | USD | 69.6 | 69.73 | 69.47 | 69.55 | 69.55 | 0.0 (0.0%) | 57,000 |
7 Sep 2022 | USD | 69.11 | 69.56 | 69.07 | 69.55 | 69.55 | +0.46 (+0.67%) | 22,200 |
6 Sep 2022 | USD | 69.28 | 69.31 | 69.09 | 69.09 | 69.09 | +0.01 (+0.01%) | 58,600 |
2 Sep 2022 | USD | 69.52 | 69.61 | 69.05 | 69.08 | 69.08 | -0.39 (-0.56%) | 31,100 |
1 Sep 2022 | USD | 69.34 | 69.47 | 68.95 | 69.47 | 69.47 | -0.031 (-0.04%) | 8,900 |
31 Aug 2022 | USD | 69.9 | 69.9 | 69.4594 | 69.5011 | 69.5011 | -0.336 (-0.48%) | 14,264 |
30 Aug 2022 | USD | 70.05 | 70.05 | 69.72 | 69.8367 | 69.8367 | -0.073 (-0.10%) | 16,383 |
29 Aug 2022 | USD | 69.87 | 69.99 | 69.7006 | 69.91 | 69.91 | -0.09 (-0.13%) | 46,566 |
26 Aug 2022 | USD | 70.47 | 70.5 | 70 | 70 | 70 | -0.48 (-0.68%) | 38,200 |
25 Aug 2022 | USD | 70.32 | 70.6 | 70.27 | 70.48 | 70.48 | +0.27 (+0.38%) | 127,800 |
24 Aug 2022 | USD | 70.11 | 70.21 | 70.03 | 70.21 | 70.21 | +0.17 (+0.24%) | 15,400 |
23 Aug 2022 | USD | 69.78 | 70.09 | 69.75 | 70.04 | 70.04 | +0.31 (+0.44%) | 66,900 |
22 Aug 2022 | USD | 69.82 | 69.85 | 69.6 | 69.73 | 69.73 | -0.27 (-0.39%) | 17,200 |
19 Aug 2022 | USD | 70.09 | 70.1 | 69.93 | 70 | 70 | -0.16 (-0.23%) | 100,800 |
18 Aug 2022 | USD | 70.18 | 70.32 | 69.97 | 70.16 | 70.16 | +0.09 (+0.13%) | 59,400 |
17 Aug 2022 | USD | 70.12 | 70.25 | 69.95 | 70.07 | 70.07 | -0.19 (-0.27%) | 170,900 |
16 Aug 2022 | USD | 70.4 | 70.47 | 70.18 | 70.26 | 70.26 | -0.25 (-0.35%) | 16,900 |
15 Aug 2022 | USD | 70.49 | 70.56 | 70.42 | 70.51 | 70.51 | -0.31 (-0.44%) | 35,200 |
12 Aug 2022 | USD | 70.4 | 70.82 | 70.39 | 70.82 | 70.82 | +0.57 (+0.81%) | 39,700 |
11 Aug 2022 | USD | 70.31 | 70.71 | 70.16 | 70.25 | 70.25 | +0.11 (+0.16%) | 33,500 |
10 Aug 2022 | USD | 69.57 | 70.16 | 69.54 | 70.14 | 70.14 | +0.89 (+1.29%) | 67,800 |
9 Aug 2022 | USD | 69.48 | 69.48 | 69.25 | 69.25 | 69.25 | -0.18 (-0.26%) | 371,300 |
8 Aug 2022 | USD | 69.89 | 69.95 | 69.43 | 69.43 | 69.43 | -0.29 (-0.42%) | 23,700 |
5 Aug 2022 | USD | 69.57 | 69.76 | 69.49 | 69.72 | 69.72 | -0.01 (-0.01%) | 72,400 |