Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | USD | 39.51 | 39.81 | 38.655 | 39.42 | 39.42 | -0.24 (-0.61%) | 795,700 |
10 Oct 2022 | USD | 39.58 | 40.14 | 39.42 | 39.66 | 39.66 | +0.05 (+0.13%) | 411,300 |
7 Oct 2022 | USD | 39.62 | 39.78 | 39.25 | 39.61 | 39.61 | -0.43 (-1.07%) | 359,400 |
6 Oct 2022 | USD | 40.13 | 40.59 | 39.49 | 40.04 | 40.04 | -0.24 (-0.60%) | 568,600 |
5 Oct 2022 | USD | 39.48 | 40.35 | 39.22 | 40.28 | 40.28 | +0.1 (+0.25%) | 718,300 |
4 Oct 2022 | USD | 39.18 | 40.44 | 39.18 | 40.18 | 40.18 | +1.36 (+3.50%) | 1,038,800 |
3 Oct 2022 | USD | 38.43 | 39.16 | 37.82 | 38.82 | 38.82 | +0.75 (+1.97%) | 697,700 |
30 Sep 2022 | USD | 37.69 | 38.57 | 37.69 | 38.07 | 38.07 | +0.29 (+0.77%) | 669,100 |
29 Sep 2022 | USD | 37.82 | 37.9 | 37.2 | 37.78 | 37.78 | -0.43 (-1.13%) | 575,400 |
28 Sep 2022 | USD | 37.5 | 38.45 | 37.48 | 38.21 | 38.21 | +0.74 (+1.97%) | 400,600 |
27 Sep 2022 | USD | 37.91 | 38.29 | 37.17 | 37.47 | 37.47 | -0.02 (-0.05%) | 1,701,200 |
26 Sep 2022 | USD | 37.55 | 38.08 | 36.78 | 37.49 | 37.49 | -0.37 (-0.98%) | 949,200 |
23 Sep 2022 | USD | 39.01 | 39.01 | 37.51 | 37.86 | 37.86 | -1.39 (-3.54%) | 666,000 |
22 Sep 2022 | USD | 39.87 | 39.88 | 39.03 | 39.25 | 39.25 | -0.89 (-2.22%) | 462,500 |
21 Sep 2022 | USD | 40.64 | 40.87 | 40.09 | 40.14 | 40.14 | -0.35 (-0.86%) | 460,600 |
20 Sep 2022 | USD | 40.62 | 40.62 | 40.02 | 40.49 | 40.49 | -0.27 (-0.66%) | 318,200 |
19 Sep 2022 | USD | 40.43 | 40.905 | 39.79 | 40.76 | 40.76 | +0.05 (+0.12%) | 460,900 |
16 Sep 2022 | USD | 40.97 | 40.97 | 40.12 | 40.71 | 40.71 | -0.55 (-1.33%) | 1,290,800 |
15 Sep 2022 | USD | 41.4 | 41.9 | 41.02 | 41.26 | 41.26 | -0.23 (-0.55%) | 438,700 |
14 Sep 2022 | USD | 41.7 | 41.75 | 40.95 | 41.49 | 41.49 | -0.08 (-0.19%) | 491,200 |
13 Sep 2022 | USD | 42.27 | 42.6 | 41.32 | 41.57 | 41.57 | -1.55 (-3.59%) | 859,800 |
12 Sep 2022 | USD | 42.69 | 43.15 | 42.44 | 43.12 | 43.12 | +0.55 (+1.29%) | 721,100 |
9 Sep 2022 | USD | 41.64 | 42.74 | 41.05 | 42.57 | 42.57 | +1.25 (+3.03%) | 774,500 |
8 Sep 2022 | USD | 40.88 | 41.67 | 40.57 | 41.32 | 41.32 | +0.31 (+0.76%) | 643,400 |
7 Sep 2022 | USD | 40.38 | 41.1 | 40.38 | 41.01 | 41.01 | +0.62 (+1.54%) | 515,700 |
6 Sep 2022 | USD | 41.33 | 41.53 | 40.23 | 40.39 | 40.39 | -0.94 (-2.27%) | 744,000 |
2 Sep 2022 | USD | 41.12 | 42.12 | 41.12 | 41.33 | 41.33 | -0.02 (-0.05%) | 599,600 |
1 Sep 2022 | USD | 41.36 | 41.65 | 40.86 | 41.35 | 41.35 | -0.19 (-0.46%) | 806,500 |
31 Aug 2022 | USD | 42 | 42.364 | 41.51 | 41.54 | 41.54 | -0.11 (-0.26%) | 810,700 |
30 Aug 2022 | USD | 42.26 | 42.41 | 41.501 | 41.65 | 41.65 | -0.41 (-0.97%) | 777,000 |