Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 21.64 | 21.64 | 21.51 | 21.63 | 21.63 | -0.08 (-0.37%) | 86,800 |
15 Sep 2022 | USD | 21.86 | 21.87 | 21.7 | 21.71 | 21.71 | -0.12 (-0.55%) | 95,200 |
14 Sep 2022 | USD | 21.86 | 21.94 | 21.73 | 21.83 | 21.83 | -0.13 (-0.59%) | 110,300 |
13 Sep 2022 | USD | 21.92 | 22 | 21.89 | 21.96 | 21.96 | -0.1 (-0.45%) | 115,400 |
12 Sep 2022 | USD | 22.13 | 22.23 | 22.03 | 22.06 | 22.06 | -0.09 (-0.41%) | 113,100 |
9 Sep 2022 | USD | 22.22 | 22.28 | 22.13 | 22.15 | 22.15 | 0.0 (0.0%) | 52,200 |
8 Sep 2022 | USD | 22.13 | 22.3 | 22.13 | 22.15 | 22.15 | -0.05 (-0.23%) | 57,800 |
7 Sep 2022 | USD | 22.15 | 22.28 | 22.01 | 22.2 | 22.2 | +0.08 (+0.36%) | 102,000 |
6 Sep 2022 | USD | 22.19 | 22.27 | 22.05 | 22.12 | 22.12 | -0.05 (-0.23%) | 83,400 |
2 Sep 2022 | USD | 22.13 | 22.35 | 22.13 | 22.17 | 22.17 | +0.05 (+0.23%) | 62,300 |
1 Sep 2022 | USD | 22.08 | 22.15 | 22.02 | 22.12 | 22.12 | -0.04 (-0.18%) | 132,900 |
31 Aug 2022 | USD | 22.32 | 22.43 | 22.11 | 22.16 | 22.16 | -0.09 (-0.40%) | 114,000 |
30 Aug 2022 | USD | 22.41 | 22.52 | 22.23 | 22.25 | 22.25 | -0.21 (-0.93%) | 120,200 |
29 Aug 2022 | USD | 22.67 | 23.03 | 22.35 | 22.46 | 22.46 | -0.34 (-1.49%) | 149,600 |
26 Aug 2022 | USD | 22.91 | 22.95 | 22.77 | 22.8 | 22.8 | -0.04 (-0.18%) | 43,400 |
25 Aug 2022 | USD | 22.63 | 22.9 | 22.63 | 22.84 | 22.84 | +0.09 (+0.40%) | 70,700 |
24 Aug 2022 | USD | 22.78 | 22.83 | 22.69 | 22.75 | 22.75 | +0.02 (+0.09%) | 87,500 |
23 Aug 2022 | USD | 22.64 | 22.76 | 22.5 | 22.73 | 22.73 | +0.09 (+0.40%) | 118,700 |
22 Aug 2022 | USD | 22.65 | 22.71 | 22.55 | 22.64 | 22.64 | -0.11 (-0.48%) | 70,900 |
19 Aug 2022 | USD | 22.97 | 23.07 | 22.67 | 22.75 | 22.75 | -0.27 (-1.17%) | 70,200 |
18 Aug 2022 | USD | 23.16 | 23.16 | 22.94 | 23.02 | 23.02 | -0.08 (-0.35%) | 94,900 |
17 Aug 2022 | USD | 23.16 | 23.33 | 23.01 | 23.1 | 23.1 | -0.16 (-0.69%) | 52,600 |
16 Aug 2022 | USD | 23.39 | 23.47 | 23.21 | 23.26 | 23.26 | -0.11 (-0.47%) | 84,300 |
15 Aug 2022 | USD | 23.37 | 23.5 | 23.32 | 23.37 | 23.37 | -0.03 (-0.13%) | 49,500 |
12 Aug 2022 | USD | 23.34 | 23.54 | 23.34 | 23.4 | 23.4 | -0.06 (-0.26%) | 67,200 |
11 Aug 2022 | USD | 23.51 | 23.64 | 23.4 | 23.46 | 23.46 | -0.09 (-0.38%) | 57,800 |
10 Aug 2022 | USD | 23.55 | 23.55 | 23.38 | 23.55 | 23.55 | +0.27 (+1.16%) | 85,700 |
9 Aug 2022 | USD | 23.32 | 23.43 | 23.25 | 23.28 | 23.28 | -0.07 (-0.30%) | 55,300 |
8 Aug 2022 | USD | 23.31 | 23.41 | 23.21 | 23.35 | 23.35 | +0.14 (+0.60%) | 80,300 |
5 Aug 2022 | USD | 23.1 | 23.48 | 23.06 | 23.21 | 23.21 | -0.14 (-0.60%) | 56,200 |