Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 46.38 | 46.38 | 45.8 | 46.11 | 46.11 | -0.59 (-1.26%) | 43,800 |
22 Sep 2022 | USD | 47.26 | 47.53 | 46.45 | 46.7 | 46.7 | -0.56 (-1.18%) | 24,600 |
21 Sep 2022 | USD | 47.66 | 47.95 | 47.22 | 47.26 | 47.26 | -0.13 (-0.27%) | 35,800 |
20 Sep 2022 | USD | 47.27 | 47.95 | 47.18 | 47.39 | 47.39 | -0.08 (-0.17%) | 34,100 |
19 Sep 2022 | USD | 46.42 | 47.59 | 46.38 | 47.47 | 47.47 | +1.01 (+2.17%) | 42,600 |
16 Sep 2022 | USD | 45.96 | 46.5 | 45.69 | 46.46 | 46.46 | +0.46 (+1%) | 154,100 |
15 Sep 2022 | USD | 45.82 | 46.47 | 45.72 | 46 | 46 | +0.25 (+0.55%) | 48,700 |
14 Sep 2022 | USD | 45.67 | 45.91 | 45.5 | 45.75 | 45.75 | -0.02 (-0.04%) | 40,800 |
13 Sep 2022 | USD | 46.12 | 46.22 | 45.45 | 45.77 | 45.77 | -0.63 (-1.36%) | 66,600 |
12 Sep 2022 | USD | 46.36 | 46.5 | 46.17 | 46.4 | 46.4 | +0.08 (+0.17%) | 25,100 |
9 Sep 2022 | USD | 46.21 | 46.48 | 46.08 | 46.32 | 46.32 | +0.36 (+0.78%) | 30,300 |
8 Sep 2022 | USD | 45.94 | 46.32 | 45.57 | 45.96 | 45.96 | -0.14 (-0.30%) | 19,900 |
7 Sep 2022 | USD | 45.75 | 46.2 | 45.7 | 46.1 | 46.1 | +0.39 (+0.85%) | 31,600 |
6 Sep 2022 | USD | 46.06 | 46.3 | 45.5 | 45.71 | 45.71 | -0.35 (-0.76%) | 42,400 |
2 Sep 2022 | USD | 46.36 | 46.55 | 46 | 46.06 | 46.06 | -0.24 (-0.52%) | 45,200 |
1 Sep 2022 | USD | 46.42 | 46.44 | 46.01 | 46.3 | 46.3 | -0.2 (-0.43%) | 34,700 |
31 Aug 2022 | USD | 46.67 | 46.96 | 46.38 | 46.5 | 46.5 | -0.21 (-0.45%) | 57,400 |
30 Aug 2022 | USD | 46.94 | 47.27 | 46.59 | 46.71 | 46.71 | -0.16 (-0.34%) | 25,500 |
29 Aug 2022 | USD | 46.93 | 47.27 | 46.4 | 46.87 | 46.87 | -0.35 (-0.74%) | 42,300 |
26 Aug 2022 | USD | 47.63 | 47.63 | 47.14 | 47.22 | 47.22 | -0.17 (-0.36%) | 40,600 |
25 Aug 2022 | USD | 47.05 | 47.6 | 47.05 | 47.39 | 47.39 | +0.12 (+0.25%) | 45,000 |
24 Aug 2022 | USD | 47.45 | 47.51 | 47 | 47.27 | 47.27 | +0.07 (+0.15%) | 47,200 |
23 Aug 2022 | USD | 48.07 | 48.31 | 47.2 | 47.2 | 47.2 | -1.04 (-2.16%) | 22,800 |
22 Aug 2022 | USD | 48.79 | 48.79 | 47.87 | 48.24 | 48.24 | -0.74 (-1.51%) | 37,500 |
19 Aug 2022 | USD | 48.72 | 49 | 48.42 | 48.98 | 48.98 | +0.21 (+0.43%) | 59,000 |
18 Aug 2022 | USD | 48.74 | 48.93 | 48.45 | 48.77 | 48.77 | +0.15 (+0.31%) | 30,200 |
17 Aug 2022 | USD | 48.27 | 48.82 | 47.99 | 48.62 | 48.62 | +0.3 (+0.62%) | 65,400 |
16 Aug 2022 | USD | 47.77 | 48.42 | 47.19 | 48.32 | 48.32 | +0.27 (+0.56%) | 41,800 |
15 Aug 2022 | USD | 47.45 | 48.09 | 47.15 | 48.05 | 48.05 | +0.36 (+0.75%) | 26,100 |
12 Aug 2022 | USD | 47.35 | 47.76 | 46.26 | 47.69 | 47.69 | +0.63 (+1.34%) | 30,800 |