Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 49.64 | 49.64 | 47.7 | 49.16 | 49.16 | -0.89 (-1.78%) | 545,800 |
22 Sep 2022 | USD | 50.3 | 50.48 | 49.4 | 50.05 | 50.05 | -0.34 (-0.67%) | 348,300 |
21 Sep 2022 | USD | 52.6 | 52.94 | 50.09 | 50.39 | 50.39 | -2.39 (-4.53%) | 351,300 |
20 Sep 2022 | USD | 52.93 | 55.58 | 50.7 | 52.78 | 52.78 | -0.39 (-0.73%) | 607,000 |
19 Sep 2022 | USD | 52.42 | 53.38 | 51.13 | 53.17 | 53.17 | +0.35 (+0.66%) | 461,700 |
16 Sep 2022 | USD | 53.53 | 53.53 | 52.08 | 52.82 | 52.82 | -0.83 (-1.55%) | 1,838,700 |
15 Sep 2022 | USD | 53.29 | 54.237 | 52.59 | 53.65 | 53.65 | +0.2 (+0.37%) | 688,300 |
14 Sep 2022 | USD | 51.95 | 53.47 | 50.745 | 53.45 | 53.45 | +1.79 (+3.46%) | 494,200 |
13 Sep 2022 | USD | 52.2 | 52.69 | 50.65 | 51.66 | 51.66 | -1.41 (-2.66%) | 747,200 |
12 Sep 2022 | USD | 53.9 | 54.24 | 51.24 | 53.07 | 53.07 | -0.57 (-1.06%) | 599,200 |
9 Sep 2022 | USD | 53.4 | 54.89 | 53.145 | 53.64 | 53.64 | -0.21 (-0.39%) | 428,200 |
8 Sep 2022 | USD | 53.16 | 54.69 | 52.83 | 53.85 | 53.85 | +0.06 (+0.11%) | 1,389,200 |
7 Sep 2022 | USD | 51.34 | 54.22 | 51.34 | 53.79 | 53.79 | +2.58 (+5.04%) | 561,700 |
6 Sep 2022 | USD | 51.65 | 52.05 | 48.57 | 51.21 | 51.21 | -0.67 (-1.29%) | 439,600 |
2 Sep 2022 | USD | 52.24 | 53.67 | 51.54 | 51.88 | 51.88 | +0.11 (+0.21%) | 561,300 |
1 Sep 2022 | USD | 50.43 | 52 | 49.62 | 51.77 | 51.77 | +1.83 (+3.66%) | 576,900 |
31 Aug 2022 | USD | 50.28 | 52.31 | 49.76 | 49.94 | 49.94 | +0.37 (+0.75%) | 609,900 |
30 Aug 2022 | USD | 49.93 | 50 | 48.57 | 49.57 | 49.57 | -0.17 (-0.34%) | 679,100 |
29 Aug 2022 | USD | 49.5 | 50.95 | 48.69 | 49.74 | 49.74 | -0.64 (-1.27%) | 447,800 |
26 Aug 2022 | USD | 52.68 | 53.03 | 50.15 | 50.38 | 50.38 | -2.19 (-4.17%) | 825,200 |
25 Aug 2022 | USD | 53.64 | 53.7 | 52.1 | 52.57 | 52.57 | -0.51 (-0.96%) | 360,800 |
24 Aug 2022 | USD | 51.61 | 54.14 | 50.54 | 53.08 | 53.08 | +1.12 (+2.16%) | 664,300 |
23 Aug 2022 | USD | 51.42 | 52.91 | 50.337 | 51.96 | 51.96 | +0.69 (+1.35%) | 514,200 |
22 Aug 2022 | USD | 51.25 | 52.49 | 50.86 | 51.27 | 51.27 | -0.18 (-0.35%) | 326,800 |
19 Aug 2022 | USD | 51.57 | 52.14 | 51.08 | 51.45 | 51.45 | -0.65 (-1.25%) | 314,500 |
18 Aug 2022 | USD | 51.01 | 52.14 | 49.72 | 52.1 | 52.1 | +0.93 (+1.82%) | 402,500 |
17 Aug 2022 | USD | 51.42 | 52.35 | 50.91 | 51.17 | 51.17 | -0.69 (-1.33%) | 482,400 |
16 Aug 2022 | USD | 53.07 | 53.4 | 51.36 | 51.86 | 51.86 | -1.06 (-2.00%) | 563,200 |
15 Aug 2022 | USD | 52.61 | 53.98 | 51.89 | 52.92 | 52.92 | +0.17 (+0.32%) | 471,100 |
12 Aug 2022 | USD | 52.24 | 54.46 | 52.24 | 52.75 | 52.75 | +0.74 (+1.42%) | 518,200 |