| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | USD | 65.14 | 67.61 | 63.85 | 67.08 | 67.08 | +1.5 (+2.29%) | 869,900 |
| 22 Sep 2022 | USD | 66.98 | 66.98 | 65.31 | 65.58 | 65.58 | -1.98 (-2.93%) | 546,600 |
| 21 Sep 2022 | USD | 70.27 | 70.61 | 66.75 | 67.56 | 67.56 | -2.4 (-3.43%) | 747,200 |
| 20 Sep 2022 | USD | 67.57 | 70.74 | 67.14 | 69.96 | 69.96 | +1.58 (+2.31%) | 733,100 |
| 19 Sep 2022 | USD | 68.52 | 70.01 | 67.15 | 68.38 | 68.38 | -1.22 (-1.75%) | 813,100 |
| 16 Sep 2022 | USD | 72 | 72.49 | 68 | 69.6 | 69.6 | -4.15 (-5.63%) | 3,961,700 |
| 15 Sep 2022 | USD | 78.68 | 81.09 | 72.86 | 73.75 | 73.75 | -5.27 (-6.67%) | 1,759,700 |
| 14 Sep 2022 | USD | 77.68 | 80.75 | 76.37 | 79.02 | 79.02 | +1.52 (+1.96%) | 805,000 |
| 13 Sep 2022 | USD | 78.22 | 80 | 75.95 | 77.5 | 77.5 | -4.29 (-5.25%) | 915,200 |
| 12 Sep 2022 | USD | 78.41 | 82.29 | 78.41 | 81.79 | 81.79 | +4.52 (+5.85%) | 990,500 |
| 9 Sep 2022 | USD | 75.4 | 80.62 | 75.18 | 77.27 | 77.27 | +2.06 (+2.74%) | 1,264,600 |
| 8 Sep 2022 | USD | 71.54 | 75.36 | 71.32 | 75.21 | 75.21 | +2.71 (+3.74%) | 1,241,900 |
| 7 Sep 2022 | USD | 69.32 | 72.68 | 69.26 | 72.5 | 72.5 | +3.44 (+4.98%) | 964,100 |
| 6 Sep 2022 | USD | 67.35 | 72.81 | 67.31 | 69.06 | 69.06 | +2.31 (+3.46%) | 1,194,500 |
| 2 Sep 2022 | USD | 67.97 | 69.55 | 65.72 | 66.75 | 66.75 | -1.07 (-1.58%) | 679,100 |
| 1 Sep 2022 | USD | 68.22 | 68.94 | 65.22 | 67.82 | 67.82 | -1.53 (-2.21%) | 858,200 |
| 31 Aug 2022 | USD | 66.85 | 74.89 | 63.61 | 69.35 | 69.35 | +3.4 (+5.16%) | 2,528,100 |
| 30 Aug 2022 | USD | 67.62 | 67.62 | 63.37 | 65.95 | 65.95 | -0.85 (-1.27%) | 1,301,700 |
| 29 Aug 2022 | USD | 70.76 | 71.27 | 66.61 | 66.8 | 66.8 | -4.83 (-6.74%) | 798,700 |
| 26 Aug 2022 | USD | 73.97 | 74.67 | 70.7 | 71.63 | 71.63 | -2.34 (-3.16%) | 688,600 |
| 25 Aug 2022 | USD | 73.11 | 74.29 | 71.91 | 73.97 | 73.97 | +1.59 (+2.20%) | 601,600 |
| 24 Aug 2022 | USD | 73.43 | 74.5 | 72.11 | 72.38 | 72.38 | -0.74 (-1.01%) | 407,400 |
| 23 Aug 2022 | USD | 72.85 | 74.25 | 71.02 | 73.12 | 73.12 | -0.02 (-0.03%) | 768,800 |
| 22 Aug 2022 | USD | 73.99 | 74.82 | 72.79 | 73.14 | 73.14 | -1.91 (-2.54%) | 381,800 |
| 19 Aug 2022 | USD | 75.51 | 75.51 | 73.71 | 75.05 | 75.05 | -1.15 (-1.51%) | 533,400 |
| 18 Aug 2022 | USD | 75.88 | 76.68 | 74.91 | 76.2 | 76.2 | -0.08 (-0.10%) | 506,700 |
| 17 Aug 2022 | USD | 78.44 | 78.59 | 74.81 | 76.28 | 76.28 | -2.77 (-3.50%) | 682,600 |
| 16 Aug 2022 | USD | 82.86 | 82.86 | 76.76 | 79.05 | 79.05 | -4.18 (-5.02%) | 804,900 |
| 15 Aug 2022 | USD | 81.61 | 84.32 | 79.77 | 83.23 | 83.23 | +1.54 (+1.89%) | 652,200 |
| 12 Aug 2022 | USD | 83.09 | 83.12 | 81.4 | 81.69 | 81.69 | -1.49 (-1.79%) | 517,600 |
