Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 37.62 | 37.62 | 36.98 | 37.5 | 37.5 | -0.48 (-1.26%) | 303,800 |
15 Sep 2022 | USD | 38.08 | 38.83 | 37.86 | 37.98 | 37.98 | -0.43 (-1.12%) | 133,900 |
14 Sep 2022 | USD | 38.8 | 38.97 | 37.99 | 38.41 | 38.41 | -0.37 (-0.95%) | 101,000 |
13 Sep 2022 | USD | 39.5 | 39.84 | 38.59 | 38.78 | 38.78 | -1.66 (-4.10%) | 119,200 |
12 Sep 2022 | USD | 40.23 | 40.51 | 39.95 | 40.44 | 40.44 | +0.56 (+1.40%) | 76,100 |
9 Sep 2022 | USD | 39.4 | 39.96 | 39.23 | 39.88 | 39.88 | +0.91 (+2.34%) | 85,300 |
8 Sep 2022 | USD | 38.89 | 38.99 | 38.55 | 38.97 | 38.97 | -0.4 (-1.02%) | 107,400 |
7 Sep 2022 | USD | 38.54 | 39.53 | 38.24 | 39.37 | 39.37 | +0.89 (+2.31%) | 167,900 |
6 Sep 2022 | USD | 39.1 | 39.1 | 38.09 | 38.48 | 38.48 | -0.85 (-2.16%) | 137,800 |
2 Sep 2022 | USD | 40 | 40.67 | 39.15 | 39.33 | 39.33 | -0.03 (-0.08%) | 115,400 |
1 Sep 2022 | USD | 41.14 | 41.14 | 38.87 | 39.36 | 39.36 | -1.1 (-2.72%) | 150,600 |
31 Aug 2022 | USD | 40.84 | 40.97 | 40.31 | 40.46 | 40.46 | -0.29 (-0.71%) | 230,400 |
30 Aug 2022 | USD | 40.58 | 40.88 | 40.3 | 40.75 | 40.75 | +0.13 (+0.32%) | 130,200 |
29 Aug 2022 | USD | 40.18 | 41.04 | 39.59 | 40.62 | 40.62 | +0.37 (+0.92%) | 125,100 |
26 Aug 2022 | USD | 42.39 | 42.52 | 40.23 | 40.25 | 40.25 | -2.15 (-5.07%) | 139,900 |
25 Aug 2022 | USD | 41.41 | 42.4 | 41.41 | 42.4 | 42.4 | +1.09 (+2.64%) | 164,100 |
24 Aug 2022 | USD | 41.42 | 41.7 | 41.13 | 41.31 | 41.31 | -0.13 (-0.31%) | 64,400 |
23 Aug 2022 | USD | 41.26 | 41.86 | 41.26 | 41.44 | 41.44 | +0.09 (+0.22%) | 116,700 |
22 Aug 2022 | USD | 42.23 | 42.23 | 41.26 | 41.35 | 41.35 | -1.34 (-3.14%) | 71,000 |
19 Aug 2022 | USD | 42.95 | 42.99 | 42.28 | 42.69 | 42.69 | -0.47 (-1.09%) | 99,700 |
18 Aug 2022 | USD | 42.78 | 43.21 | 42.78 | 43.16 | 43.16 | +0.38 (+0.89%) | 175,700 |
17 Aug 2022 | USD | 43.15 | 43.15 | 42.37 | 42.78 | 42.78 | -0.83 (-1.90%) | 105,900 |
16 Aug 2022 | USD | 43.21 | 43.69 | 43.21 | 43.61 | 43.61 | +0.47 (+1.09%) | 110,300 |
15 Aug 2022 | USD | 42.56 | 43.41 | 42.56 | 43.14 | 43.14 | +0.23 (+0.54%) | 99,600 |
12 Aug 2022 | USD | 42.54 | 42.93 | 42.41 | 42.91 | 42.91 | +0.75 (+1.78%) | 143,600 |
11 Aug 2022 | USD | 42.08 | 42.5 | 41.82 | 42.16 | 42.16 | +0.52 (+1.25%) | 164,400 |
10 Aug 2022 | USD | 41.46 | 42.05 | 41.46 | 41.64 | 41.64 | +0.75 (+1.83%) | 122,600 |
9 Aug 2022 | USD | 41.1 | 41.27 | 40.61 | 40.89 | 40.89 | -0.6 (-1.45%) | 147,200 |
8 Aug 2022 | USD | 41.48 | 41.86 | 41.34 | 41.49 | 41.49 | +0.34 (+0.83%) | 116,300 |
5 Aug 2022 | USD | 41.18 | 41.46 | 41.04 | 41.15 | 41.15 | -0.38 (-0.92%) | 79,000 |