Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 68.58 | 68.58 | 67.06 | 67.74 | 67.74 | -2.17 (-3.10%) | 54,600 |
22 Sep 2022 | USD | 71.11 | 71.11 | 69.78 | 69.91 | 69.91 | -1.09 (-1.54%) | 56,800 |
21 Sep 2022 | USD | 72.66 | 73.01 | 70.93 | 71 | 71 | -1.05 (-1.46%) | 22,100 |
20 Sep 2022 | USD | 72.2 | 72.41 | 71.65 | 72.05 | 72.05 | -0.79 (-1.08%) | 29,400 |
19 Sep 2022 | USD | 71.4 | 72.89 | 71.4 | 72.84 | 72.84 | +0.36 (+0.50%) | 26,000 |
16 Sep 2022 | USD | 72.6 | 72.6 | 71.66 | 72.48 | 72.48 | -0.93 (-1.27%) | 31,715 |
15 Sep 2022 | USD | 74.02 | 74.38 | 73.19 | 73.41 | 73.41 | -1.11 (-1.49%) | 24,900 |
14 Sep 2022 | USD | 74.18 | 74.82 | 73.84 | 74.52 | 74.52 | +0.67 (+0.91%) | 15,800 |
13 Sep 2022 | USD | 74.97 | 75.34 | 73.65 | 73.85 | 73.85 | -2.69 (-3.51%) | 28,000 |
12 Sep 2022 | USD | 76.34 | 76.76 | 76.19 | 76.54 | 76.54 | +0.71 (+0.94%) | 22,700 |
9 Sep 2022 | USD | 75.35 | 76.06 | 75.35 | 75.83 | 75.83 | +1.24 (+1.66%) | 18,700 |
8 Sep 2022 | USD | 73.8 | 74.64 | 73.76 | 74.59 | 74.59 | +0.6 (+0.81%) | 19,200 |
7 Sep 2022 | USD | 72.82 | 74.22 | 72.82 | 73.99 | 73.99 | +0.82 (+1.12%) | 51,900 |
6 Sep 2022 | USD | 73.75 | 73.84 | 72.8 | 73.17 | 73.17 | -0.16 (-0.22%) | 35,300 |
2 Sep 2022 | USD | 74.47 | 74.76 | 73.08 | 73.33 | 73.33 | 0.0 (0.0%) | 51,700 |
1 Sep 2022 | USD | 73.29 | 73.42 | 72.51 | 73.33 | 73.33 | -0.72 (-0.97%) | 65,200 |
31 Aug 2022 | USD | 74.26 | 74.71 | 74.03 | 74.05 | 74.05 | -0.41 (-0.55%) | 31,300 |
30 Aug 2022 | USD | 75.66 | 75.66 | 74.06 | 74.46 | 74.46 | -1.41 (-1.86%) | 44,000 |
29 Aug 2022 | USD | 75.3 | 76.57 | 75.2 | 75.87 | 75.87 | -0.1 (-0.13%) | 17,400 |
26 Aug 2022 | USD | 78.01 | 78.07 | 75.94 | 75.97 | 75.97 | -2.12 (-2.71%) | 17,300 |
25 Aug 2022 | USD | 77.37 | 78.09 | 77.29 | 78.09 | 78.09 | +1 (+1.30%) | 22,900 |
24 Aug 2022 | USD | 76.61 | 77.11 | 76.61 | 77.09 | 77.09 | +0.47 (+0.61%) | 18,500 |
23 Aug 2022 | USD | 76.44 | 77.24 | 76.44 | 76.62 | 76.62 | +0.56 (+0.74%) | 35,300 |
22 Aug 2022 | USD | 76.31 | 76.62 | 75.99 | 76.06 | 76.06 | -1.33 (-1.72%) | 82,700 |
19 Aug 2022 | USD | 77.59 | 77.67 | 77.19 | 77.39 | 77.39 | -0.83 (-1.06%) | 348,600 |
18 Aug 2022 | USD | 77.7 | 78.32 | 77.69 | 78.22 | 78.22 | +0.78 (+1.01%) | 78,700 |
17 Aug 2022 | USD | 77.13 | 77.71 | 76.86 | 77.44 | 77.44 | -0.27 (-0.35%) | 29,200 |
16 Aug 2022 | USD | 77.39 | 77.92 | 77.31 | 77.71 | 77.71 | +0.09 (+0.12%) | 32,700 |
15 Aug 2022 | USD | 76.68 | 77.67 | 76.56 | 77.62 | 77.62 | -0.01 (-0.01%) | 46,500 |
12 Aug 2022 | USD | 76.76 | 77.64 | 76.7 | 77.63 | 77.63 | +1.03 (+1.34%) | 65,500 |