Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 21.24 | 21.3 | 21.02 | 21.1 | 21.1 | -0.36 (-1.68%) | 236,400 |
22 Sep 2022 | USD | 21.53 | 21.53 | 21.34 | 21.46 | 21.46 | -0.08 (-0.37%) | 134,100 |
21 Sep 2022 | USD | 21.64 | 21.66 | 21.43 | 21.54 | 21.54 | -0.04 (-0.19%) | 286,500 |
20 Sep 2022 | USD | 21.57 | 21.67 | 21.54 | 21.58 | 21.58 | -0.2 (-0.92%) | 197,400 |
19 Sep 2022 | USD | 21.81 | 21.85 | 21.71 | 21.78 | 21.78 | -0.04 (-0.18%) | 194,200 |
16 Sep 2022 | USD | 21.78 | 21.89 | 21.74 | 21.82 | 21.82 | +0.04 (+0.18%) | 230,200 |
15 Sep 2022 | USD | 21.93 | 21.93 | 21.77 | 21.78 | 21.78 | -0.18 (-0.82%) | 140,600 |
14 Sep 2022 | USD | 21.88 | 21.97 | 21.81 | 21.96 | 21.96 | +0.15 (+0.69%) | 216,800 |
13 Sep 2022 | USD | 21.99 | 21.99 | 21.76 | 21.81 | 21.81 | -0.27 (-1.22%) | 433,500 |
12 Sep 2022 | USD | 22.02 | 22.29 | 22.01 | 22.08 | 22.08 | +0.11 (+0.50%) | 1,300,900 |
9 Sep 2022 | USD | 21.96 | 22.11 | 21.92 | 21.97 | 21.97 | +0.05 (+0.23%) | 320,900 |
8 Sep 2022 | USD | 21.91 | 21.98 | 21.74 | 21.92 | 21.92 | -0.15 (-0.68%) | 279,400 |
7 Sep 2022 | USD | 21.81 | 22.07 | 21.76 | 22.07 | 22.07 | +0.24 (+1.10%) | 322,200 |
6 Sep 2022 | USD | 21.97 | 21.97 | 21.81 | 21.83 | 21.83 | -0.31 (-1.40%) | 266,800 |
2 Sep 2022 | USD | 22.22 | 22.27 | 22.12 | 22.14 | 22.14 | -0.04 (-0.18%) | 362,900 |
1 Sep 2022 | USD | 22 | 22.21 | 22 | 22.18 | 22.18 | -0.08 (-0.36%) | 866,600 |
31 Aug 2022 | USD | 22.32 | 22.45 | 22.26 | 22.26 | 22.26 | -0.12 (-0.54%) | 192,800 |
30 Aug 2022 | USD | 22.39 | 22.44 | 21.59 | 22.38 | 22.38 | -0.01 (-0.04%) | 160,800 |
29 Aug 2022 | USD | 22.5 | 22.5 | 22.31 | 22.39 | 22.39 | -0.15 (-0.67%) | 128,200 |
26 Aug 2022 | USD | 22.74 | 22.74 | 22.5 | 22.54 | 22.54 | -0.18 (-0.79%) | 226,000 |
25 Aug 2022 | USD | 22.72 | 22.77 | 22.55 | 22.72 | 22.72 | +0.19 (+0.84%) | 258,400 |
24 Aug 2022 | USD | 22.55 | 22.61 | 22.41 | 22.53 | 22.53 | -0.06 (-0.27%) | 220,200 |
23 Aug 2022 | USD | 22.63 | 22.79 | 21.5 | 22.59 | 22.59 | -0.05 (-0.22%) | 256,700 |
22 Aug 2022 | USD | 22.79 | 22.79 | 22.55 | 22.64 | 22.64 | -0.19 (-0.83%) | 594,800 |
19 Aug 2022 | USD | 23 | 23 | 22.81 | 22.83 | 22.83 | -0.25 (-1.08%) | 150,700 |
18 Aug 2022 | USD | 23.36 | 23.36 | 23.07 | 23.08 | 23.08 | -0.23 (-0.99%) | 157,600 |
17 Aug 2022 | USD | 23.38 | 23.39 | 23.23 | 23.31 | 23.31 | -0.15 (-0.64%) | 103,200 |
16 Aug 2022 | USD | 23.45 | 23.59 | 23.31 | 23.46 | 23.46 | -0.09 (-0.38%) | 303,500 |
15 Aug 2022 | USD | 23.76 | 23.76 | 23.55 | 23.55 | 23.55 | -0.09 (-0.38%) | 172,600 |
12 Aug 2022 | USD | 23.63 | 23.72 | 23.56 | 23.64 | 23.64 | +0.01 (+0.04%) | 170,500 |