Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 75.57 | 77.05 | 74.22 | 77 | 77 | -0.08 (-0.10%) | 1,207,000 |
22 Sep 2022 | USD | 78.85 | 78.85 | 76.87 | 77.08 | 77.08 | -2.16 (-2.73%) | 1,143,900 |
21 Sep 2022 | USD | 81.26 | 82.21 | 79.23 | 79.24 | 79.24 | -1.52 (-1.88%) | 623,900 |
20 Sep 2022 | USD | 81.11 | 81.64 | 79.71 | 80.76 | 80.76 | -1.63 (-1.98%) | 706,800 |
19 Sep 2022 | USD | 80.8 | 82.8 | 80.8 | 82.39 | 82.39 | +0.74 (+0.91%) | 870,600 |
16 Sep 2022 | USD | 82.9 | 82.9 | 80.95 | 81.65 | 81.65 | -1.96 (-2.34%) | 1,857,500 |
15 Sep 2022 | USD | 83.12 | 85.18 | 82.96 | 83.61 | 83.61 | 0.0 (0.0%) | 694,900 |
14 Sep 2022 | USD | 84.97 | 85.38 | 82.44 | 83.61 | 83.61 | -1.31 (-1.54%) | 1,195,700 |
13 Sep 2022 | USD | 86.77 | 87.14 | 84.47 | 84.92 | 84.92 | -4.79 (-5.34%) | 1,454,500 |
12 Sep 2022 | USD | 88.03 | 90.56 | 88.01 | 89.71 | 89.71 | +2.18 (+2.49%) | 2,005,000 |
9 Sep 2022 | USD | 85.65 | 87.69 | 85.45 | 87.53 | 87.53 | +3.12 (+3.70%) | 1,000,800 |
8 Sep 2022 | USD | 81.99 | 84.47 | 81.57 | 84.41 | 84.41 | +1.34 (+1.61%) | 1,044,300 |
7 Sep 2022 | USD | 80.99 | 83.43 | 80.96 | 83.07 | 83.07 | +2.24 (+2.77%) | 875,400 |
6 Sep 2022 | USD | 81.33 | 82.23 | 79.82 | 80.83 | 80.83 | -0.09 (-0.11%) | 1,073,100 |
2 Sep 2022 | USD | 82.36 | 83.26 | 80.31 | 80.92 | 80.92 | +0.16 (+0.20%) | 1,788,000 |
1 Sep 2022 | USD | 81.22 | 81.43 | 79.55 | 80.76 | 80.76 | -0.97 (-1.19%) | 1,510,200 |
31 Aug 2022 | USD | 83.12 | 83.6 | 81.61 | 81.73 | 81.73 | -1.67 (-2.00%) | 1,866,500 |
30 Aug 2022 | USD | 84.25 | 84.72 | 82.36 | 83.4 | 83.4 | -0.7 (-0.83%) | 1,919,400 |
29 Aug 2022 | USD | 84.57 | 85.07 | 83.74 | 84.1 | 84.1 | -1.23 (-1.44%) | 1,543,600 |
26 Aug 2022 | USD | 89.32 | 89.75 | 85.28 | 85.33 | 85.33 | -4.3 (-4.80%) | 841,700 |
25 Aug 2022 | USD | 87.75 | 89.9 | 87.57 | 89.63 | 89.63 | +2.21 (+2.53%) | 875,800 |
24 Aug 2022 | USD | 85.94 | 87.62 | 85.2 | 87.42 | 87.42 | +0.57 (+0.66%) | 828,700 |
23 Aug 2022 | USD | 87.18 | 88.26 | 86.76 | 86.85 | 86.85 | -0.01 (-0.01%) | 866,000 |
22 Aug 2022 | USD | 88.28 | 88.61 | 86.81 | 86.86 | 86.86 | -3.02 (-3.36%) | 901,600 |
19 Aug 2022 | USD | 91 | 91 | 89.31 | 89.88 | 89.88 | -1.57 (-1.72%) | 513,900 |
18 Aug 2022 | USD | 91.72 | 91.97 | 91.02 | 91.45 | 91.45 | +0.06 (+0.07%) | 467,500 |
17 Aug 2022 | USD | 90.63 | 91.66 | 89.81 | 91.39 | 91.39 | -0.41 (-0.45%) | 678,500 |
16 Aug 2022 | USD | 89.86 | 92.15 | 89.81 | 91.8 | 91.8 | +1.45 (+1.60%) | 681,400 |
15 Aug 2022 | USD | 90.28 | 91.24 | 89.53 | 90.35 | 90.35 | -0.84 (-0.92%) | 570,700 |
12 Aug 2022 | USD | 90.02 | 91.23 | 89.69 | 91.19 | 91.19 | +0.97 (+1.08%) | 449,800 |