Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 38.19 | 39.12 | 38.19 | 39.07 | 39.07 | +0.46 (+1.19%) | 79,500 |
16 Sep 2022 | USD | 38.89 | 38.93 | 38.22 | 38.61 | 38.61 | -0.85 (-2.15%) | 92,500 |
15 Sep 2022 | USD | 39.23 | 40.02 | 39.23 | 39.46 | 39.46 | +0.09 (+0.23%) | 86,900 |
14 Sep 2022 | USD | 39.13 | 39.39 | 38.4 | 39.37 | 39.37 | +0.32 (+0.82%) | 84,400 |
13 Sep 2022 | USD | 39.44 | 39.89 | 38.92 | 39.05 | 39.05 | -1.54 (-3.79%) | 87,500 |
12 Sep 2022 | USD | 40.27 | 40.66 | 40.27 | 40.59 | 40.59 | +0.57 (+1.42%) | 29,200 |
9 Sep 2022 | USD | 39.26 | 40.06 | 39.26 | 40.02 | 40.02 | +1.05 (+2.69%) | 60,700 |
8 Sep 2022 | USD | 38.62 | 39.03 | 38.32 | 38.97 | 38.97 | -0.05 (-0.13%) | 57,700 |
7 Sep 2022 | USD | 38.09 | 39.04 | 38.09 | 39.02 | 39.02 | +0.88 (+2.31%) | 322,800 |
6 Sep 2022 | USD | 38.68 | 38.77 | 37.82 | 38.14 | 38.14 | -0.44 (-1.14%) | 178,100 |
2 Sep 2022 | USD | 39.26 | 39.31 | 38.43 | 38.58 | 38.58 | -0.24 (-0.62%) | 89,200 |
1 Sep 2022 | USD | 38.64 | 38.84 | 38.17 | 38.82 | 38.82 | -0.16 (-0.41%) | 161,500 |
31 Aug 2022 | USD | 39.48 | 39.64 | 38.96 | 38.98 | 38.98 | -0.27 (-0.69%) | 82,200 |
30 Aug 2022 | USD | 39.9 | 40.14 | 39.17 | 39.25 | 39.25 | -0.46 (-1.16%) | 99,400 |
29 Aug 2022 | USD | 39.48 | 40.04 | 39.4 | 39.71 | 39.71 | -0.18 (-0.45%) | 58,400 |
26 Aug 2022 | USD | 41.19 | 41.26 | 39.85 | 39.89 | 39.89 | -1.26 (-3.06%) | 186,500 |
25 Aug 2022 | USD | 40.91 | 41.25 | 40.8 | 41.15 | 41.15 | +0.57 (+1.40%) | 97,200 |
24 Aug 2022 | USD | 40.21 | 40.81 | 40.12 | 40.58 | 40.58 | +0.25 (+0.62%) | 299,400 |
23 Aug 2022 | USD | 40.12 | 40.59 | 40.12 | 40.33 | 40.33 | +0.23 (+0.57%) | 203,300 |
22 Aug 2022 | USD | 40.49 | 40.49 | 39.98 | 40.1 | 40.1 | -1.08 (-2.62%) | 130,000 |
19 Aug 2022 | USD | 41.41 | 41.47 | 40.97 | 41.18 | 41.18 | -0.65 (-1.55%) | 93,200 |
18 Aug 2022 | USD | 41.64 | 41.87 | 41.37 | 41.83 | 41.83 | +0.2 (+0.48%) | 91,900 |
17 Aug 2022 | USD | 42 | 42 | 41.45 | 41.63 | 41.63 | -0.8 (-1.89%) | 136,600 |
16 Aug 2022 | USD | 41.93 | 42.46 | 41.66 | 42.43 | 42.43 | +0.52 (+1.24%) | 246,100 |
15 Aug 2022 | USD | 41.54 | 41.92 | 41.5 | 41.91 | 41.91 | +0.02 (+0.05%) | 2,760,800 |
12 Aug 2022 | USD | 41.36 | 41.89 | 41.26 | 41.89 | 41.89 | +0.71 (+1.72%) | 46,600 |
11 Aug 2022 | USD | 41.56 | 41.98 | 41.09 | 41.18 | 41.18 | +0.14 (+0.34%) | 271,500 |
10 Aug 2022 | USD | 40.93 | 41.38 | 40.83 | 41.04 | 41.04 | +0.88 (+2.19%) | 127,500 |
9 Aug 2022 | USD | 40.59 | 40.59 | 39.99 | 40.16 | 40.16 | -0.62 (-1.52%) | 351,100 |
8 Aug 2022 | USD | 40.55 | 41.3 | 40.49 | 40.78 | 40.78 | +0.51 (+1.27%) | 98,100 |