Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 19.82 | 20.36 | 19.67 | 19.88 | 19.88 | -0.26 (-1.29%) | 1,277,900 |
16 Sep 2022 | USD | 20.08 | 20.42 | 19.88 | 20.14 | 20.14 | -0.34 (-1.66%) | 1,524,500 |
15 Sep 2022 | USD | 20.72 | 21.55 | 20.13 | 20.48 | 20.48 | -0.46 (-2.20%) | 1,129,300 |
14 Sep 2022 | USD | 20.89 | 21 | 20.25 | 20.94 | 20.94 | +0.08 (+0.38%) | 1,023,700 |
13 Sep 2022 | USD | 22.69 | 22.8 | 20.8 | 20.86 | 20.86 | -2.69 (-11.42%) | 1,051,000 |
12 Sep 2022 | USD | 23.24 | 24.09 | 23.09 | 23.55 | 23.55 | +0.59 (+2.57%) | 1,031,500 |
9 Sep 2022 | USD | 22.26 | 23.1 | 22.26 | 22.96 | 22.96 | +1 (+4.55%) | 822,000 |
8 Sep 2022 | USD | 22.19 | 22.21 | 21.22 | 21.96 | 21.96 | -0.8 (-3.51%) | 1,104,600 |
7 Sep 2022 | USD | 21.26 | 22.9 | 21.26 | 22.76 | 22.76 | +1.48 (+6.95%) | 1,255,700 |
6 Sep 2022 | USD | 21.57 | 21.9 | 20.93 | 21.28 | 21.28 | -0.11 (-0.51%) | 1,442,900 |
2 Sep 2022 | USD | 21.77 | 22.01 | 20.9 | 21.39 | 21.39 | -0.09 (-0.42%) | 766,600 |
1 Sep 2022 | USD | 20.25 | 21.53 | 20.1 | 21.48 | 21.48 | +0.91 (+4.42%) | 1,791,200 |
31 Aug 2022 | USD | 23.71 | 23.87 | 20.39 | 20.57 | 20.57 | -3.51 (-14.58%) | 3,302,800 |
30 Aug 2022 | USD | 23.45 | 24.35 | 22.34 | 24.08 | 24.08 | +2.53 (+11.74%) | 6,104,900 |
29 Aug 2022 | USD | 21.86 | 22.19 | 21.42 | 21.55 | 21.55 | -0.47 (-2.13%) | 1,812,900 |
26 Aug 2022 | USD | 23.22 | 23.47 | 21.61 | 22.02 | 22.02 | -1.34 (-5.74%) | 1,000,500 |
25 Aug 2022 | USD | 22.16 | 23.69 | 22.02 | 23.36 | 23.36 | +0.52 (+2.28%) | 889,100 |
24 Aug 2022 | USD | 23 | 23.43 | 22.41 | 22.84 | 22.84 | -0.87 (-3.67%) | 887,000 |
23 Aug 2022 | USD | 23.87 | 24.3 | 23.53 | 23.71 | 23.71 | +0.01 (+0.04%) | 656,100 |
22 Aug 2022 | USD | 23.88 | 24.59 | 23.5 | 23.7 | 23.7 | -0.34 (-1.41%) | 1,021,500 |
19 Aug 2022 | USD | 25.88 | 25.88 | 23.88 | 24.04 | 24.04 | -2.26 (-8.59%) | 1,243,700 |
18 Aug 2022 | USD | 26.07 | 26.35 | 25.44 | 26.3 | 26.3 | -0.09 (-0.34%) | 775,000 |
17 Aug 2022 | USD | 26.5 | 27.46 | 25.55 | 26.39 | 26.39 | -0.92 (-3.37%) | 1,219,100 |
16 Aug 2022 | USD | 25.23 | 29.25 | 24.26 | 27.31 | 27.31 | +2.38 (+9.55%) | 3,411,700 |
15 Aug 2022 | USD | 23.5 | 24.93 | 23.3 | 24.93 | 24.93 | +1.25 (+5.28%) | 1,090,300 |
12 Aug 2022 | USD | 23.43 | 23.86 | 23.07 | 23.68 | 23.68 | +0.53 (+2.29%) | 575,500 |
11 Aug 2022 | USD | 22.97 | 24.14 | 22.91 | 23.15 | 23.15 | +0.7 (+3.12%) | 963,100 |
10 Aug 2022 | USD | 22.76 | 23.49 | 22.42 | 22.45 | 22.45 | +0.61 (+2.79%) | 824,900 |
9 Aug 2022 | USD | 22.95 | 23.07 | 21.75 | 21.84 | 21.84 | -1.54 (-6.59%) | 869,900 |
8 Aug 2022 | USD | 22.14 | 24.96 | 22.11 | 23.38 | 23.38 | +1.64 (+7.54%) | 1,924,900 |