Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 40.79 | 40.98 | 40.55 | 40.65 | 40.65 | +0.28 (+0.69%) | 58,600 |
15 Sep 2022 | USD | 40.8 | 40.9 | 40.35 | 40.37 | 40.37 | -0.96 (-2.32%) | 274,100 |
14 Sep 2022 | USD | 41.64 | 41.85 | 41.26 | 41.33 | 41.33 | -1 (-2.36%) | 87,800 |
13 Sep 2022 | USD | 42.56 | 43.12 | 42.33 | 42.33 | 42.33 | +0.19 (+0.45%) | 48,300 |
12 Sep 2022 | USD | 42.02 | 42.19 | 42 | 42.14 | 42.14 | +0.41 (+0.98%) | 36,800 |
9 Sep 2022 | USD | 41.68 | 41.76 | 41.45 | 41.73 | 41.73 | +0.73 (+1.78%) | 32,600 |
8 Sep 2022 | USD | 40.23 | 41.11 | 40.23 | 41 | 41 | -0.31 (-0.75%) | 107,600 |
7 Sep 2022 | USD | 41.21 | 41.31 | 40.74 | 41.31 | 41.31 | +3.57 (+9.46%) | 45,700 |
6 Sep 2022 | USD | 37.91 | 38.15 | 37.51 | 37.74 | 37.74 | -0.33 (-0.87%) | 64,800 |
2 Sep 2022 | USD | 39.12 | 39.12 | 37.77 | 38.07 | 38.07 | -0.48 (-1.25%) | 60,300 |
1 Sep 2022 | USD | 38.5 | 38.55 | 38.04 | 38.55 | 38.55 | +0.34 (+0.89%) | 53,400 |
31 Aug 2022 | USD | 38.74 | 38.98 | 38.13 | 38.21 | 38.21 | -0.73 (-1.87%) | 145,700 |
30 Aug 2022 | USD | 39.08 | 39.19 | 38.64 | 38.94 | 38.94 | -1.19 (-2.97%) | 74,300 |
29 Aug 2022 | USD | 40.08 | 40.21 | 39.69 | 40.13 | 40.13 | -0.56 (-1.38%) | 60,600 |
26 Aug 2022 | USD | 43.61 | 43.61 | 40.56 | 40.69 | 40.69 | -3.04 (-6.95%) | 170,700 |
25 Aug 2022 | USD | 43.35 | 43.76 | 43.35 | 43.73 | 43.73 | +0.31 (+0.71%) | 26,700 |
24 Aug 2022 | USD | 43.11 | 43.61 | 43.11 | 43.42 | 43.42 | +0.55 (+1.28%) | 30,000 |
23 Aug 2022 | USD | 43.06 | 43.36 | 42.77 | 42.87 | 42.87 | +0.53 (+1.25%) | 67,500 |
22 Aug 2022 | USD | 42.46 | 42.52 | 42.26 | 42.34 | 42.34 | -0.79 (-1.83%) | 32,400 |
19 Aug 2022 | USD | 43.05 | 43.31 | 43.03 | 43.13 | 43.13 | -0.13 (-0.30%) | 22,600 |
18 Aug 2022 | USD | 43.3 | 43.43 | 43.2 | 43.26 | 43.26 | -0.66 (-1.50%) | 17,600 |
17 Aug 2022 | USD | 43.76 | 44.01 | 43.63 | 43.92 | 43.92 | -0.24 (-0.54%) | 30,900 |
16 Aug 2022 | USD | 43.84 | 44.51 | 43.79 | 44.16 | 44.16 | +1.02 (+2.36%) | 46,800 |
15 Aug 2022 | USD | 43.04 | 43.38 | 43.04 | 43.14 | 43.14 | -0.71 (-1.62%) | 86,400 |
12 Aug 2022 | USD | 43.4 | 43.89 | 43.4 | 43.85 | 43.85 | +0.43 (+0.99%) | 25,200 |
11 Aug 2022 | USD | 44.63 | 44.63 | 43.42 | 43.42 | 43.42 | -0.58 (-1.32%) | 41,300 |
10 Aug 2022 | USD | 43.96 | 44.16 | 43.5 | 44 | 44 | +0.8 (+1.85%) | 27,300 |
9 Aug 2022 | USD | 42.71 | 43.35 | 42.71 | 43.2 | 43.2 | +0.5 (+1.17%) | 45,500 |
8 Aug 2022 | USD | 42.77 | 42.9 | 42.61 | 42.7 | 42.7 | +0.81 (+1.93%) | 63,100 |
5 Aug 2022 | USD | 41.9 | 41.98 | 41.68 | 41.89 | 41.89 | +0.64 (+1.55%) | 26,000 |