Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 20.27 | 20.39 | 20.02 | 20.02 | 20.02 | -0.4 (-1.96%) | 548,700 |
20 Sep 2022 | USD | 20.57 | 20.6 | 20.27 | 20.42 | 20.42 | +0.01 (+0.05%) | 207,700 |
19 Sep 2022 | USD | 20.35 | 20.41 | 20.29 | 20.41 | 20.41 | -0.06 (-0.29%) | 44,500 |
16 Sep 2022 | USD | 20.46 | 20.57 | 20.38 | 20.47 | 20.47 | -0.21 (-1.02%) | 18,500 |
15 Sep 2022 | USD | 20.65 | 20.75 | 20.63 | 20.68 | 20.68 | -0.03 (-0.14%) | 17,200 |
14 Sep 2022 | USD | 20.72 | 20.78 | 20.61 | 20.71 | 20.71 | +0.1 (+0.49%) | 19,300 |
13 Sep 2022 | USD | 20.93 | 20.98 | 20.61 | 20.61 | 20.61 | -0.52 (-2.46%) | 20,500 |
12 Sep 2022 | USD | 21.07 | 21.24 | 21.07 | 21.13 | 21.13 | +0.62 (+3.02%) | 41,500 |
9 Sep 2022 | USD | 20.43 | 20.54 | 20.43 | 20.51 | 20.51 | +0.5 (+2.50%) | 58,300 |
8 Sep 2022 | USD | 19.64 | 20.04 | 19.63 | 20.01 | 20.01 | -0.33 (-1.62%) | 66,600 |
7 Sep 2022 | USD | 19.97 | 20.34 | 19.97 | 20.34 | 20.34 | +0.39 (+1.95%) | 59,000 |
6 Sep 2022 | USD | 19.95 | 20.12 | 19.92 | 19.95 | 19.95 | +0.14 (+0.71%) | 70,500 |
2 Sep 2022 | USD | 20.05 | 20.26 | 19.74 | 19.81 | 19.81 | -0.06 (-0.30%) | 52,200 |
1 Sep 2022 | USD | 19.89 | 19.92 | 19.65 | 19.87 | 19.87 | -0.26 (-1.29%) | 55,300 |
31 Aug 2022 | USD | 20.12 | 20.24 | 20.06 | 20.13 | 20.13 | -0.1 (-0.49%) | 153,600 |
30 Aug 2022 | USD | 20.37 | 20.37 | 20.15 | 20.23 | 20.23 | -0.42 (-2.03%) | 39,000 |
29 Aug 2022 | USD | 20.63 | 20.71 | 20.51 | 20.65 | 20.65 | +0.14 (+0.68%) | 42,000 |
26 Aug 2022 | USD | 20.76 | 20.94 | 20.51 | 20.51 | 20.51 | -0.3 (-1.44%) | 36,100 |
25 Aug 2022 | USD | 20.78 | 20.82 | 20.66 | 20.81 | 20.81 | +0.09 (+0.43%) | 82,300 |
24 Aug 2022 | USD | 20.54 | 20.84 | 20.5 | 20.72 | 20.72 | +0.5 (+2.47%) | 125,100 |
23 Aug 2022 | USD | 20.11 | 20.27 | 20.11 | 20.22 | 20.22 | -0.2 (-0.98%) | 306,100 |
22 Aug 2022 | USD | 20.63 | 20.63 | 20.4 | 20.42 | 20.42 | -0.27 (-1.30%) | 113,200 |
19 Aug 2022 | USD | 20.76 | 20.79 | 20.68 | 20.69 | 20.69 | -0.03 (-0.14%) | 161,700 |
18 Aug 2022 | USD | 20.77 | 20.85 | 20.66 | 20.72 | 20.72 | -0.11 (-0.53%) | 120,700 |
17 Aug 2022 | USD | 20.82 | 20.91 | 20.7 | 20.83 | 20.83 | -0.05 (-0.24%) | 219,000 |
16 Aug 2022 | USD | 20.8 | 20.93 | 20.78 | 20.88 | 20.88 | +0.11 (+0.53%) | 717,700 |
15 Aug 2022 | USD | 20.86 | 20.9 | 20.72 | 20.77 | 20.77 | -0.1 (-0.48%) | 818,200 |
12 Aug 2022 | USD | 20.79 | 20.89 | 20.79 | 20.87 | 20.87 | -0.05 (-0.24%) | 273,100 |
11 Aug 2022 | USD | 20.93 | 21.03 | 20.91 | 20.92 | 20.92 | -0.16 (-0.76%) | 193,600 |
10 Aug 2022 | USD | 21.09 | 21.15 | 21.03 | 21.08 | 21.08 | +0.32 (+1.54%) | 300,700 |