Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2022 | USD | 38.84 | 38.84 | 37.39 | 37.54 | 37.54 | -0.87 (-2.27%) | 564,500 |
13 Oct 2022 | USD | 36.49 | 38.48 | 36.23 | 38.41 | 38.41 | +0.82 (+2.18%) | 568,500 |
12 Oct 2022 | USD | 37.97 | 38.02 | 37.43 | 37.59 | 37.59 | -0.38 (-1.00%) | 468,600 |
11 Oct 2022 | USD | 38.61 | 38.93 | 37.68 | 37.97 | 37.97 | -0.82 (-2.11%) | 612,600 |
10 Oct 2022 | USD | 39.17 | 39.32 | 38.23 | 38.79 | 38.79 | -0.34 (-0.87%) | 616,300 |
7 Oct 2022 | USD | 40.5 | 40.52 | 38.97 | 39.13 | 39.13 | -1.81 (-4.42%) | 519,000 |
6 Oct 2022 | USD | 40.63 | 41.16 | 40.6 | 40.94 | 40.94 | +0.31 (+0.76%) | 688,100 |
5 Oct 2022 | USD | 39.82 | 40.82 | 39.63 | 40.63 | 40.63 | +0.43 (+1.07%) | 860,400 |
4 Oct 2022 | USD | 39.38 | 40.42 | 39.38 | 40.2 | 40.2 | +1.49 (+3.85%) | 1,184,400 |
3 Oct 2022 | USD | 38.17 | 39 | 38.07 | 38.71 | 38.71 | +0.97 (+2.57%) | 826,300 |
30 Sep 2022 | USD | 38.15 | 39.06 | 37.68 | 37.74 | 37.74 | -0.45 (-1.18%) | 826,900 |
29 Sep 2022 | USD | 38.51 | 38.54 | 37.8 | 38.19 | 38.19 | -0.66 (-1.70%) | 1,039,800 |
28 Sep 2022 | USD | 37.97 | 39.04 | 37.83 | 38.85 | 38.85 | +0.99 (+2.61%) | 1,012,600 |
27 Sep 2022 | USD | 39.16 | 39.36 | 37.5 | 37.86 | 37.86 | -0.97 (-2.50%) | 1,315,900 |
26 Sep 2022 | USD | 38.87 | 39.92 | 38.82 | 38.83 | 38.83 | -0.15 (-0.38%) | 1,170,800 |
23 Sep 2022 | USD | 38.79 | 39.15 | 38.55 | 38.98 | 38.98 | -0.14 (-0.36%) | 1,088,800 |
22 Sep 2022 | USD | 39.43 | 39.85 | 38.9 | 39.12 | 39.12 | -0.57 (-1.44%) | 647,700 |
21 Sep 2022 | USD | 39.94 | 40.96 | 39.67 | 39.69 | 39.69 | -0.1 (-0.25%) | 742,400 |
20 Sep 2022 | USD | 39.67 | 40.07 | 39.59 | 39.79 | 39.79 | -0.09 (-0.23%) | 703,300 |
19 Sep 2022 | USD | 39.03 | 40.47 | 38.75 | 39.88 | 39.88 | +0.53 (+1.35%) | 737,600 |
16 Sep 2022 | USD | 38.62 | 39.56 | 38.4 | 39.35 | 39.35 | +0.62 (+1.60%) | 2,174,300 |
15 Sep 2022 | USD | 39.83 | 40.1 | 38.69 | 38.73 | 38.73 | -1.28 (-3.20%) | 853,500 |
14 Sep 2022 | USD | 39.77 | 40.17 | 39.55 | 40.01 | 40.01 | +0.28 (+0.70%) | 950,100 |
13 Sep 2022 | USD | 40.1 | 40.68 | 39.19 | 39.73 | 39.73 | -1.6 (-3.87%) | 805,200 |
12 Sep 2022 | USD | 40.69 | 41.35 | 40.69 | 41.33 | 41.33 | +0.81 (+2.00%) | 763,600 |
9 Sep 2022 | USD | 39.91 | 40.62 | 39.74 | 40.52 | 40.52 | +0.85 (+2.14%) | 466,000 |
8 Sep 2022 | USD | 38.69 | 39.67 | 38.52 | 39.67 | 39.67 | +0.74 (+1.90%) | 411,600 |
7 Sep 2022 | USD | 38 | 38.96 | 37.98 | 38.93 | 38.93 | +0.99 (+2.61%) | 403,600 |
6 Sep 2022 | USD | 38.45 | 38.45 | 37.66 | 37.94 | 37.94 | -0.53 (-1.38%) | 968,900 |
2 Sep 2022 | USD | 39.44 | 39.44 | 38.26 | 38.47 | 38.47 | -0.5 (-1.28%) | 497,100 |