Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 21.64 | 21.76 | 21.18 | 21.6 | 21.6 | -0.38 (-1.73%) | 526,900 |
22 Sep 2022 | USD | 21.99 | 22.06 | 21.48 | 21.98 | 21.98 | -0.16 (-0.72%) | 477,300 |
21 Sep 2022 | USD | 22.35 | 22.98 | 22.12 | 22.14 | 22.14 | -0.03 (-0.14%) | 584,400 |
20 Sep 2022 | USD | 22.06 | 22.63 | 21.892 | 22.17 | 22.17 | -0.15 (-0.67%) | 498,400 |
19 Sep 2022 | USD | 21.98 | 22.48 | 21.97 | 22.32 | 22.32 | +0.03 (+0.13%) | 284,400 |
16 Sep 2022 | USD | 22.12 | 22.42 | 21.89 | 22.29 | 22.29 | -0.19 (-0.85%) | 1,935,300 |
15 Sep 2022 | USD | 22.69 | 22.78 | 22.04 | 22.48 | 22.48 | -0.4 (-1.75%) | 699,400 |
14 Sep 2022 | USD | 23.48 | 23.48 | 22.5 | 22.88 | 22.88 | -0.15 (-0.65%) | 873,900 |
13 Sep 2022 | USD | 22.7 | 23.23 | 22.61 | 23.03 | 23.03 | -0.64 (-2.70%) | 453,800 |
12 Sep 2022 | USD | 23.6 | 23.88 | 23.27 | 23.67 | 23.67 | +0.12 (+0.51%) | 319,100 |
9 Sep 2022 | USD | 23.43 | 23.72 | 23.24 | 23.55 | 23.55 | +0.43 (+1.86%) | 246,930 |
8 Sep 2022 | USD | 22.33 | 23.18 | 22.28 | 23.12 | 23.12 | +0.31 (+1.36%) | 408,900 |
7 Sep 2022 | USD | 22.71 | 22.92 | 21.74 | 22.81 | 22.81 | +0.36 (+1.60%) | 380,000 |
6 Sep 2022 | USD | 22.23 | 22.96 | 22 | 22.45 | 22.45 | +0.45 (+2.05%) | 770,100 |
2 Sep 2022 | USD | 22.16 | 22.76 | 21.8 | 22 | 22 | -0.07 (-0.32%) | 551,300 |
1 Sep 2022 | USD | 22.84 | 22.97 | 21.36 | 22.07 | 22.07 | -1.25 (-5.36%) | 637,300 |
31 Aug 2022 | USD | 23.73 | 23.98 | 23.18 | 23.32 | 23.32 | -0.44 (-1.85%) | 565,000 |
30 Aug 2022 | USD | 24.07 | 24.54 | 23.32 | 23.76 | 23.76 | -0.02 (-0.08%) | 452,700 |
29 Aug 2022 | USD | 24.05 | 24.3 | 23.67 | 23.78 | 23.78 | -0.63 (-2.58%) | 372,700 |
26 Aug 2022 | USD | 25.59 | 25.72 | 24.39 | 24.41 | 24.41 | -1.17 (-4.57%) | 307,100 |
25 Aug 2022 | USD | 25.05 | 25.86 | 25.05 | 25.58 | 25.58 | +0.61 (+2.44%) | 312,400 |
24 Aug 2022 | USD | 24.84 | 25.08 | 24.64 | 24.97 | 24.97 | +0.27 (+1.09%) | 179,600 |
23 Aug 2022 | USD | 24.63 | 25.14 | 24.63 | 24.7 | 24.7 | +0.05 (+0.20%) | 361,100 |
22 Aug 2022 | USD | 24.75 | 25.1 | 24.47 | 24.65 | 24.65 | -0.75 (-2.95%) | 406,000 |
19 Aug 2022 | USD | 25.8 | 25.92 | 25.4 | 25.4 | 25.4 | -0.84 (-3.20%) | 340,500 |
18 Aug 2022 | USD | 25.5 | 26.3 | 25.5 | 26.24 | 26.24 | +0.58 (+2.26%) | 297,400 |
17 Aug 2022 | USD | 25.99 | 26.13 | 25.4 | 25.66 | 25.66 | -0.74 (-2.80%) | 280,400 |
16 Aug 2022 | USD | 26.19 | 26.61 | 26.12 | 26.4 | 26.4 | -0.08 (-0.30%) | 318,900 |
15 Aug 2022 | USD | 26.4 | 26.62 | 26.12 | 26.48 | 26.48 | -0.03 (-0.11%) | 211,300 |
12 Aug 2022 | USD | 25.96 | 26.52 | 25.95 | 26.51 | 26.51 | +0.73 (+2.83%) | 284,100 |