Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 48.6 | 48.77 | 48.48 | 48.75 | 48.75 | +1.07 (+2.24%) | 104,100 |
8 Sep 2022 | USD | 47.22 | 47.74 | 47.11 | 47.68 | 47.68 | +0.02 (+0.04%) | 157,200 |
7 Sep 2022 | USD | 46.92 | 47.66 | 46.88 | 47.66 | 47.66 | +0.41 (+0.87%) | 293,200 |
6 Sep 2022 | USD | 47.6 | 47.62 | 47.13 | 47.25 | 47.25 | -0.34 (-0.71%) | 184,600 |
2 Sep 2022 | USD | 48.11 | 48.44 | 47.48 | 47.59 | 47.59 | -0.34 (-0.71%) | 269,900 |
1 Sep 2022 | USD | 47.89 | 47.94 | 47.42 | 47.93 | 47.93 | -0.55 (-1.13%) | 230,200 |
31 Aug 2022 | USD | 48.92 | 48.95 | 48.42 | 48.48 | 48.48 | -0.06 (-0.12%) | 221,700 |
30 Aug 2022 | USD | 49.18 | 49.26 | 48.44 | 48.54 | 48.54 | -0.38 (-0.78%) | 508,200 |
29 Aug 2022 | USD | 48.92 | 49.14 | 48.82 | 48.92 | 48.92 | -0.18 (-0.37%) | 383,400 |
26 Aug 2022 | USD | 50.28 | 50.39 | 49.07 | 49.1 | 49.1 | -1.23 (-2.44%) | 190,600 |
25 Aug 2022 | USD | 49.84 | 50.33 | 49.76 | 50.33 | 50.33 | +0.75 (+1.51%) | 227,900 |
24 Aug 2022 | USD | 49.33 | 49.78 | 49.32 | 49.58 | 49.58 | +0.05 (+0.10%) | 512,400 |
23 Aug 2022 | USD | 49.39 | 49.83 | 49.33 | 49.53 | 49.53 | +0.05 (+0.10%) | 151,400 |
22 Aug 2022 | USD | 49.77 | 49.77 | 49.41 | 49.48 | 49.48 | -0.76 (-1.51%) | 148,900 |
19 Aug 2022 | USD | 50.42 | 50.48 | 50.12 | 50.24 | 50.24 | -0.73 (-1.43%) | 171,200 |
18 Aug 2022 | USD | 51.07 | 51.13 | 50.8 | 50.97 | 50.97 | -0.25 (-0.49%) | 102,300 |
17 Aug 2022 | USD | 51.19 | 51.43 | 50.97 | 51.22 | 51.22 | -0.36 (-0.70%) | 116,400 |
16 Aug 2022 | USD | 51.34 | 51.68 | 51.29 | 51.58 | 51.58 | -0.01 (-0.02%) | 258,200 |
15 Aug 2022 | USD | 51.51 | 51.66 | 51.42 | 51.59 | 51.59 | -0.24 (-0.46%) | 210,500 |
12 Aug 2022 | USD | 51.41 | 51.85 | 51.39 | 51.83 | 51.83 | +0.4 (+0.78%) | 289,900 |
11 Aug 2022 | USD | 51.72 | 51.93 | 51.37 | 51.43 | 51.43 | -0.01 (-0.02%) | 132,100 |
10 Aug 2022 | USD | 51.22 | 51.54 | 51.12 | 51.44 | 51.44 | +1.06 (+2.10%) | 122,900 |
9 Aug 2022 | USD | 50.7 | 50.7 | 50.3 | 50.38 | 50.38 | -0.32 (-0.63%) | 314,200 |
8 Aug 2022 | USD | 50.86 | 51.09 | 50.64 | 50.7 | 50.7 | +0.1 (+0.20%) | 181,900 |
5 Aug 2022 | USD | 50.35 | 50.63 | 50.28 | 50.6 | 50.6 | -0.28 (-0.55%) | 159,500 |
4 Aug 2022 | USD | 50.71 | 50.95 | 50.67 | 50.88 | 50.88 | +0.35 (+0.69%) | 245,200 |
3 Aug 2022 | USD | 50.37 | 50.61 | 50.12 | 50.53 | 50.53 | +0.33 (+0.66%) | 142,100 |
2 Aug 2022 | USD | 50.45 | 50.71 | 50.2 | 50.2 | 50.2 | -0.61 (-1.20%) | 145,000 |
1 Aug 2022 | USD | 50.7 | 51.06 | 50.52 | 50.81 | 50.81 | -0.08 (-0.16%) | 197,200 |
29 Jul 2022 | USD | 50.48 | 50.95 | 50.29 | 50.89 | 50.89 | +0.3 (+0.59%) | 273,300 |