Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 46.24 | 46.24 | 45.44 | 45.79 | 45.79 | -0.77 (-1.65%) | 381,500 |
19 Sep 2022 | USD | 45.63 | 46.62 | 45.63 | 46.56 | 46.56 | +0.47 (+1.02%) | 99,000 |
16 Sep 2022 | USD | 46.25 | 46.25 | 45.7 | 46.09 | 46.09 | -0.67 (-1.43%) | 111,800 |
15 Sep 2022 | USD | 46.9 | 47.46 | 46.59 | 46.76 | 46.76 | -0.38 (-0.81%) | 111,600 |
14 Sep 2022 | USD | 47.3 | 47.3 | 46.7 | 47.14 | 47.14 | -0.01 (-0.02%) | 181,700 |
13 Sep 2022 | USD | 48.01 | 48.09 | 47.05 | 47.15 | 47.15 | -1.86 (-3.80%) | 141,200 |
12 Sep 2022 | USD | 48.87 | 49.19 | 48.76 | 49.01 | 49.01 | +0.37 (+0.76%) | 133,000 |
9 Sep 2022 | USD | 48.25 | 48.73 | 48.19 | 48.64 | 48.64 | +0.77 (+1.61%) | 122,000 |
8 Sep 2022 | USD | 47.12 | 47.87 | 46.858 | 47.87 | 47.87 | +0.45 (+0.95%) | 213,600 |
7 Sep 2022 | USD | 46.38 | 47.48 | 46.33 | 47.42 | 47.42 | +1.02 (+2.20%) | 436,900 |
6 Sep 2022 | USD | 46.8 | 46.8 | 46.07 | 46.4 | 46.4 | -0.21 (-0.45%) | 231,800 |
2 Sep 2022 | USD | 47.36 | 47.574 | 46.39 | 46.61 | 46.61 | -0.25 (-0.53%) | 187,800 |
1 Sep 2022 | USD | 46.72 | 46.86 | 46.14 | 46.86 | 46.86 | -0.18 (-0.38%) | 355,700 |
31 Aug 2022 | USD | 47.54 | 47.66 | 46.98 | 47.04 | 47.04 | -0.32 (-0.68%) | 131,400 |
30 Aug 2022 | USD | 48.1 | 48.11 | 47.2 | 47.36 | 47.36 | -0.62 (-1.29%) | 135,100 |
29 Aug 2022 | USD | 47.88 | 48.403 | 47.75 | 47.98 | 47.98 | -0.3 (-0.62%) | 161,400 |
26 Aug 2022 | USD | 49.92 | 49.92 | 48.26 | 48.28 | 48.28 | -1.53 (-3.07%) | 145,300 |
25 Aug 2022 | USD | 49.3 | 49.82 | 49.19 | 49.81 | 49.81 | +0.72 (+1.47%) | 129,800 |
24 Aug 2022 | USD | 48.84 | 49.22 | 48.68 | 49.09 | 49.09 | +0.29 (+0.59%) | 134,200 |
23 Aug 2022 | USD | 48.8 | 49.24 | 48.71 | 48.8 | 48.8 | +0.03 (+0.06%) | 214,200 |
22 Aug 2022 | USD | 49.2 | 49.2 | 48.661 | 48.77 | 48.77 | -1.03 (-2.07%) | 181,700 |
19 Aug 2022 | USD | 50.16 | 50.16 | 49.63 | 49.8 | 49.8 | -0.73 (-1.44%) | 148,100 |
18 Aug 2022 | USD | 50.31 | 50.6 | 50.2 | 50.53 | 50.53 | +0.3 (+0.60%) | 223,300 |
17 Aug 2022 | USD | 50.36 | 50.51 | 49.93 | 50.23 | 50.23 | -0.53 (-1.04%) | 623,200 |
16 Aug 2022 | USD | 50.48 | 50.99 | 50.4 | 50.76 | 50.76 | +0.22 (+0.44%) | 223,700 |
15 Aug 2022 | USD | 50.23 | 50.61 | 50.11 | 50.54 | 50.54 | -0.02 (-0.04%) | 569,000 |
12 Aug 2022 | USD | 50.07 | 50.56 | 49.94 | 50.56 | 50.56 | +0.77 (+1.55%) | 106,200 |
11 Aug 2022 | USD | 49.93 | 50.34 | 49.7 | 49.79 | 49.79 | +0.27 (+0.55%) | 168,700 |
10 Aug 2022 | USD | 49.16 | 49.57 | 49.11 | 49.52 | 49.52 | +1.2 (+2.48%) | 382,600 |
9 Aug 2022 | USD | 48.68 | 48.68 | 48.15 | 48.32 | 48.32 | -0.37 (-0.76%) | 277,900 |