Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 22.37 | 22.45 | 21.96 | 22.32 | 22.32 | -0.15 (-0.67%) | 1,112,700 |
22 Sep 2022 | USD | 22.43 | 22.64 | 22.07 | 22.47 | 22.47 | +0.04 (+0.18%) | 602,000 |
21 Sep 2022 | USD | 23.28 | 23.33 | 22.4 | 22.43 | 22.43 | -0.83 (-3.57%) | 836,500 |
20 Sep 2022 | USD | 22.74 | 23.33 | 22.32 | 23.26 | 23.26 | +0.36 (+1.57%) | 1,291,500 |
19 Sep 2022 | USD | 23.2 | 23.41 | 22.69 | 22.9 | 22.9 | -0.47 (-2.01%) | 1,626,200 |
16 Sep 2022 | USD | 23.77 | 23.8 | 22.98 | 23.37 | 23.37 | -0.4 (-1.68%) | 2,123,500 |
15 Sep 2022 | USD | 23.74 | 23.93 | 23.52 | 23.77 | 23.77 | +0.01 (+0.04%) | 591,100 |
14 Sep 2022 | USD | 23.62 | 23.95 | 23.47 | 23.76 | 23.76 | +0.15 (+0.64%) | 1,107,200 |
13 Sep 2022 | USD | 24.16 | 24.27 | 23.48 | 23.61 | 23.61 | -0.61 (-2.52%) | 1,225,700 |
12 Sep 2022 | USD | 24 | 24.49 | 24 | 24.22 | 24.22 | +0.21 (+0.87%) | 888,300 |
9 Sep 2022 | USD | 24.09 | 24.24 | 23.9 | 24.01 | 24.01 | -0.05 (-0.21%) | 885,000 |
8 Sep 2022 | USD | 24.02 | 24.3 | 23.58 | 24.06 | 24.06 | -0.08 (-0.33%) | 1,371,100 |
7 Sep 2022 | USD | 23.89 | 24.21 | 23.85 | 24.14 | 24.14 | +0.19 (+0.79%) | 1,481,100 |
6 Sep 2022 | USD | 24.55 | 24.55 | 23.8 | 23.95 | 23.95 | -0.56 (-2.28%) | 945,600 |
2 Sep 2022 | USD | 24.55 | 25.02 | 24.39 | 24.51 | 24.51 | +0.15 (+0.62%) | 1,205,400 |
1 Sep 2022 | USD | 23.64 | 24.39 | 23.41 | 24.36 | 24.36 | +0.69 (+2.92%) | 1,369,000 |
31 Aug 2022 | USD | 24.46 | 24.54 | 23.64 | 23.67 | 23.67 | -0.58 (-2.39%) | 1,800,100 |
30 Aug 2022 | USD | 24.24 | 24.28 | 23.78 | 24.25 | 24.25 | +0.13 (+0.54%) | 1,628,200 |
29 Aug 2022 | USD | 24.43 | 24.54 | 24.1 | 24.12 | 24.12 | -0.42 (-1.71%) | 881,700 |
26 Aug 2022 | USD | 25 | 25.06 | 24.52 | 24.54 | 24.54 | -0.4 (-1.60%) | 1,171,700 |
25 Aug 2022 | USD | 25.39 | 25.64 | 24.9 | 24.94 | 24.94 | -0.27 (-1.07%) | 1,017,500 |
24 Aug 2022 | USD | 24.99 | 25.34 | 24.82 | 25.21 | 25.21 | +0.3 (+1.20%) | 616,800 |
23 Aug 2022 | USD | 24.88 | 25.11 | 24.51 | 24.91 | 24.91 | -0.08 (-0.32%) | 872,400 |
22 Aug 2022 | USD | 25.25 | 25.44 | 24.92 | 24.99 | 24.99 | -0.27 (-1.07%) | 833,000 |
19 Aug 2022 | USD | 25.24 | 25.49 | 25.07 | 25.26 | 25.26 | +0.02 (+0.08%) | 1,310,700 |
18 Aug 2022 | USD | 25.72 | 25.78 | 25.12 | 25.24 | 25.24 | -0.37 (-1.44%) | 1,352,100 |
17 Aug 2022 | USD | 26.23 | 26.42 | 25.53 | 25.61 | 25.61 | -0.84 (-3.18%) | 956,100 |
16 Aug 2022 | USD | 26.42 | 26.8 | 26.04 | 26.45 | 26.45 | -0.15 (-0.56%) | 1,021,600 |
15 Aug 2022 | USD | 25.96 | 26.82 | 25.96 | 26.6 | 26.6 | +0.45 (+1.72%) | 1,605,800 |
12 Aug 2022 | USD | 25.47 | 26.16 | 25.33 | 26.15 | 26.15 | +0.68 (+2.67%) | 1,299,500 |