Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 37.05 | 37.69 | 36.55 | 37.14 | 37.14 | -0.47 (-1.25%) | 873,300 |
15 Sep 2022 | USD | 37.97 | 38.19 | 36.85 | 37.61 | 37.61 | -0.59 (-1.54%) | 924,200 |
14 Sep 2022 | USD | 38.35 | 38.73 | 37.17 | 38.2 | 38.2 | -0.24 (-0.62%) | 770,000 |
13 Sep 2022 | USD | 40.49 | 40.72 | 38.18 | 38.44 | 38.44 | -2.91 (-7.04%) | 718,800 |
12 Sep 2022 | USD | 42.26 | 42.66 | 41.23 | 41.35 | 41.35 | -0.74 (-1.76%) | 477,900 |
9 Sep 2022 | USD | 41.99 | 43.68 | 40.75 | 42.09 | 42.09 | +0.3 (+0.72%) | 922,200 |
8 Sep 2022 | USD | 42.45 | 43.59 | 40.26 | 41.79 | 41.79 | -3.63 (-7.99%) | 1,755,000 |
7 Sep 2022 | USD | 45.17 | 46.1 | 44.18 | 45.42 | 45.42 | +0.25 (+0.55%) | 530,600 |
6 Sep 2022 | USD | 46.89 | 47.04 | 45.15 | 45.17 | 45.17 | -1.57 (-3.36%) | 556,600 |
2 Sep 2022 | USD | 47.18 | 47.65 | 46.51 | 46.74 | 46.74 | -0.44 (-0.93%) | 281,900 |
1 Sep 2022 | USD | 48.17 | 48.3 | 46.72 | 47.18 | 47.18 | -1.31 (-2.70%) | 336,300 |
31 Aug 2022 | USD | 49.16 | 49.38 | 48.43 | 48.49 | 48.49 | -0.43 (-0.88%) | 317,700 |
30 Aug 2022 | USD | 49.4 | 50 | 48.79 | 48.92 | 48.92 | -0.23 (-0.47%) | 552,800 |
29 Aug 2022 | USD | 49.14 | 49.61 | 48.95 | 49.15 | 49.15 | -0.2 (-0.41%) | 204,600 |
26 Aug 2022 | USD | 50.96 | 51.01 | 49.26 | 49.35 | 49.35 | -1.54 (-3.03%) | 185,100 |
25 Aug 2022 | USD | 50.09 | 50.98 | 50.09 | 50.89 | 50.89 | +1.26 (+2.54%) | 217,000 |
24 Aug 2022 | USD | 48.42 | 49.75 | 48.42 | 49.63 | 49.63 | +1.23 (+2.54%) | 194,300 |
23 Aug 2022 | USD | 49.51 | 49.7 | 48.3 | 48.4 | 48.4 | -1.05 (-2.12%) | 262,500 |
22 Aug 2022 | USD | 49.66 | 49.82 | 48.8 | 49.45 | 49.45 | -0.8 (-1.59%) | 283,900 |
19 Aug 2022 | USD | 49.68 | 50.43 | 49.56 | 50.25 | 50.25 | +0.31 (+0.62%) | 342,900 |
18 Aug 2022 | USD | 50 | 50.07 | 49.4 | 49.94 | 49.94 | +0.22 (+0.44%) | 183,200 |
17 Aug 2022 | USD | 49.48 | 49.99 | 49.24 | 49.72 | 49.72 | -0.06 (-0.12%) | 255,400 |
16 Aug 2022 | USD | 49.26 | 49.83 | 49.06 | 49.78 | 49.78 | +0.49 (+0.99%) | 250,600 |
15 Aug 2022 | USD | 49.24 | 49.85 | 49.01 | 49.29 | 49.29 | -0.35 (-0.71%) | 377,600 |
12 Aug 2022 | USD | 49 | 49.64 | 48.81 | 49.64 | 49.64 | +1.04 (+2.14%) | 200,800 |
11 Aug 2022 | USD | 48.44 | 48.94 | 48.12 | 48.6 | 48.6 | +0.75 (+1.57%) | 356,700 |
10 Aug 2022 | USD | 47.43 | 48.01 | 47.39 | 47.85 | 47.85 | +1.35 (+2.90%) | 252,000 |
9 Aug 2022 | USD | 46.71 | 46.9 | 46.02 | 46.5 | 46.5 | -0.21 (-0.45%) | 151,900 |
8 Aug 2022 | USD | 46.71 | 47.36 | 46.64 | 46.71 | 46.71 | +0.13 (+0.28%) | 277,900 |
5 Aug 2022 | USD | 45.9 | 46.62 | 44.17 | 46.58 | 46.58 | +0.38 (+0.82%) | 162,900 |