Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 84.27 | 84.9 | 82.39 | 84.82 | 84.82 | -0.2 (-0.24%) | 639,700 |
22 Sep 2022 | USD | 87.28 | 87.94 | 84.07 | 85.02 | 85.02 | -2.33 (-2.67%) | 577,000 |
21 Sep 2022 | USD | 88.45 | 90.95 | 87.29 | 87.35 | 87.35 | -1.04 (-1.18%) | 358,900 |
20 Sep 2022 | USD | 89.05 | 89.53 | 87.46 | 88.39 | 88.39 | -2.08 (-2.30%) | 586,700 |
19 Sep 2022 | USD | 88.23 | 90.97 | 88.23 | 90.47 | 90.47 | +1.36 (+1.53%) | 748,700 |
16 Sep 2022 | USD | 89.74 | 90.31 | 87.67 | 89.11 | 89.11 | -1.83 (-2.01%) | 1,267,900 |
15 Sep 2022 | USD | 92.41 | 93.07 | 89.74 | 90.94 | 90.94 | -2.56 (-2.74%) | 1,196,500 |
14 Sep 2022 | USD | 94.47 | 95.5 | 92.25 | 93.5 | 93.5 | -0.53 (-0.56%) | 646,200 |
13 Sep 2022 | USD | 95.86 | 96.7 | 93.66 | 94.03 | 94.03 | -6.17 (-6.16%) | 985,200 |
12 Sep 2022 | USD | 100.92 | 101.92 | 99.45 | 100.2 | 100.2 | -0.09 (-0.09%) | 426,900 |
9 Sep 2022 | USD | 99.42 | 101.01 | 99.2 | 100.29 | 100.29 | +2.47 (+2.53%) | 425,400 |
8 Sep 2022 | USD | 95.28 | 98.15 | 94.68 | 97.82 | 97.82 | +0.95 (+0.98%) | 359,200 |
7 Sep 2022 | USD | 95.64 | 97.71 | 93.78 | 96.87 | 96.87 | +1.9 (+2.00%) | 471,900 |
6 Sep 2022 | USD | 96.64 | 97.29 | 94.47 | 94.97 | 94.97 | -2.16 (-2.22%) | 695,000 |
2 Sep 2022 | USD | 98.75 | 99.81 | 96.48 | 97.13 | 97.13 | +0.17 (+0.18%) | 511,600 |
1 Sep 2022 | USD | 96.72 | 97.91 | 94.12 | 96.96 | 96.96 | -2.65 (-2.66%) | 745,700 |
31 Aug 2022 | USD | 100.55 | 100.63 | 98.08 | 99.61 | 99.61 | -0.94 (-0.93%) | 755,800 |
30 Aug 2022 | USD | 103.36 | 103.45 | 99.06 | 100.55 | 100.55 | -1.24 (-1.22%) | 556,300 |
29 Aug 2022 | USD | 102.04 | 103.32 | 100.62 | 101.79 | 101.79 | -1.14 (-1.11%) | 465,900 |
26 Aug 2022 | USD | 110.17 | 111.06 | 102.91 | 102.93 | 102.93 | -6.36 (-5.82%) | 643,200 |
25 Aug 2022 | USD | 105.82 | 109.49 | 105.73 | 109.29 | 109.29 | +3.31 (+3.12%) | 627,700 |
24 Aug 2022 | USD | 106.06 | 106.61 | 104.59 | 105.98 | 105.98 | +0.04 (+0.04%) | 343,500 |
23 Aug 2022 | USD | 104.3 | 107.14 | 104.27 | 105.94 | 105.94 | +1.53 (+1.47%) | 443,200 |
22 Aug 2022 | USD | 105.65 | 106.55 | 103.59 | 104.41 | 104.41 | -4.06 (-3.74%) | 739,300 |
19 Aug 2022 | USD | 110.82 | 111.5 | 108.21 | 108.47 | 108.47 | -4.08 (-3.63%) | 617,100 |
18 Aug 2022 | USD | 110.56 | 113.09 | 110.01 | 112.55 | 112.55 | +2.25 (+2.04%) | 712,300 |
17 Aug 2022 | USD | 114.75 | 115.44 | 107.72 | 110.3 | 110.3 | -6.79 (-5.80%) | 957,700 |
16 Aug 2022 | USD | 118.85 | 118.85 | 115.97 | 117.09 | 117.09 | -1.76 (-1.48%) | 1,236,800 |
15 Aug 2022 | USD | 120.15 | 121.42 | 117.52 | 118.85 | 118.85 | -1.96 (-1.62%) | 375,100 |
12 Aug 2022 | USD | 117.9 | 121.22 | 117.59 | 120.81 | 120.81 | +4.3 (+3.69%) | 530,500 |