Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 39.69 | 40.34 | 38.91 | 40.34 | 40.34 | +0.23 (+0.57%) | 484,800 |
16 Sep 2022 | USD | 39.86 | 40.45 | 39.73 | 40.11 | 40.11 | +0.3 (+0.75%) | 1,672,600 |
15 Sep 2022 | USD | 39.92 | 40.41 | 39.53 | 39.81 | 39.81 | -0.15 (-0.38%) | 368,600 |
14 Sep 2022 | USD | 39.79 | 39.97 | 39.07 | 39.96 | 39.96 | +0.39 (+0.99%) | 402,500 |
13 Sep 2022 | USD | 39.05 | 40.06 | 39 | 39.57 | 39.57 | -0.09 (-0.23%) | 551,700 |
12 Sep 2022 | USD | 39.4 | 39.81 | 39.3 | 39.66 | 39.66 | +0.45 (+1.15%) | 341,700 |
9 Sep 2022 | USD | 39.18 | 39.75 | 39.05 | 39.21 | 39.21 | +0.06 (+0.15%) | 402,900 |
8 Sep 2022 | USD | 38.46 | 39.21 | 38.28 | 39.15 | 39.15 | +0.73 (+1.90%) | 406,300 |
7 Sep 2022 | USD | 38.68 | 39.08 | 38.16 | 38.42 | 38.42 | -0.35 (-0.90%) | 597,500 |
6 Sep 2022 | USD | 38 | 39.16 | 37.89 | 38.77 | 38.77 | +0.71 (+1.87%) | 807,700 |
2 Sep 2022 | USD | 38.32 | 38.33 | 37.25 | 38.06 | 38.06 | +0.02 (+0.05%) | 452,400 |
1 Sep 2022 | USD | 38.05 | 38.9 | 37.8 | 38.04 | 38.04 | -0.1 (-0.26%) | 691,900 |
31 Aug 2022 | USD | 38.08 | 38.68 | 37.98 | 38.14 | 38.14 | +0.08 (+0.21%) | 524,100 |
30 Aug 2022 | USD | 38.13 | 38.54 | 37.88 | 38.06 | 38.06 | -0.07 (-0.18%) | 450,200 |
29 Aug 2022 | USD | 37.64 | 38.78 | 37.64 | 38.13 | 38.13 | +0.3 (+0.79%) | 792,300 |
26 Aug 2022 | USD | 37.88 | 38.11 | 37.55 | 37.83 | 37.83 | +0.01 (+0.03%) | 456,600 |
25 Aug 2022 | USD | 36.84 | 38.22 | 36.73 | 37.82 | 37.82 | +2.3 (+6.48%) | 841,100 |
24 Aug 2022 | USD | 35.36 | 35.71 | 35.16 | 35.52 | 35.52 | -0.34 (-0.95%) | 409,100 |
23 Aug 2022 | USD | 36.13 | 36.28 | 35.83 | 35.86 | 35.86 | -0.25 (-0.69%) | 326,100 |
22 Aug 2022 | USD | 36.13 | 36.75 | 35.95 | 36.11 | 36.11 | -0.28 (-0.77%) | 464,200 |
19 Aug 2022 | USD | 35.43 | 36.79 | 35.28 | 36.39 | 36.39 | +0.63 (+1.76%) | 711,600 |
18 Aug 2022 | USD | 35.08 | 35.81 | 34.8 | 35.76 | 35.76 | +0.61 (+1.74%) | 496,500 |
17 Aug 2022 | USD | 35.42 | 35.94 | 34.78 | 35.15 | 35.15 | -0.61 (-1.71%) | 946,200 |
16 Aug 2022 | USD | 35.83 | 36.54 | 35.75 | 35.76 | 35.76 | -0.17 (-0.47%) | 772,000 |
15 Aug 2022 | USD | 35.95 | 36.14 | 35.43 | 35.93 | 35.93 | -0.03 (-0.08%) | 1,002,500 |
12 Aug 2022 | USD | 36.49 | 36.52 | 35.55 | 35.96 | 35.96 | -0.36 (-0.99%) | 1,145,200 |
11 Aug 2022 | USD | 37.81 | 38.49 | 36.13 | 36.32 | 36.32 | -1 (-2.68%) | 1,170,300 |
10 Aug 2022 | USD | 41.99 | 42.41 | 36.54 | 37.32 | 37.32 | -5.36 (-12.56%) | 2,074,600 |
9 Aug 2022 | USD | 43.01 | 43.42 | 42.65 | 42.68 | 42.68 | -0.08 (-0.19%) | 358,400 |
8 Aug 2022 | USD | 43.42 | 43.84 | 42.21 | 42.76 | 42.76 | -0.7 (-1.61%) | 396,200 |