Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 21.4 | 21.57 | 21.335 | 21.48 | 21.48 | -0.08 (-0.37%) | 111,700 |
22 Sep 2022 | USD | 21.53 | 21.66 | 21.31 | 21.56 | 21.56 | +0.13 (+0.61%) | 111,300 |
21 Sep 2022 | USD | 22.01 | 22.01 | 21.43 | 21.43 | 21.43 | -0.44 (-2.01%) | 128,900 |
20 Sep 2022 | USD | 21.93 | 22.07 | 21.75 | 21.87 | 21.87 | -0.08 (-0.36%) | 94,900 |
19 Sep 2022 | USD | 21.7 | 21.95 | 21.69 | 21.95 | 21.95 | +0.17 (+0.78%) | 108,400 |
16 Sep 2022 | USD | 21.48 | 21.85 | 21.42 | 21.78 | 21.78 | +0.24 (+1.11%) | 560,200 |
15 Sep 2022 | USD | 21.21 | 21.54 | 21.21 | 21.54 | 21.54 | +0.21 (+0.98%) | 148,800 |
14 Sep 2022 | USD | 21.16 | 21.34 | 21.02 | 21.33 | 21.33 | +0.21 (+0.99%) | 142,600 |
13 Sep 2022 | USD | 21.4 | 21.54 | 21.04 | 21.12 | 21.12 | -0.44 (-2.04%) | 136,600 |
12 Sep 2022 | USD | 21.56 | 21.62 | 21.4 | 21.56 | 21.56 | +0.07 (+0.33%) | 90,000 |
9 Sep 2022 | USD | 21.42 | 21.55 | 21.34 | 21.49 | 21.49 | +0.21 (+0.99%) | 97,900 |
8 Sep 2022 | USD | 21.07 | 21.39 | 20.96 | 21.28 | 21.28 | +0.07 (+0.33%) | 99,000 |
7 Sep 2022 | USD | 20.61 | 21.21 | 20.61 | 21.21 | 21.21 | +0.51 (+2.46%) | 112,000 |
6 Sep 2022 | USD | 21.17 | 21.17 | 20.51 | 20.7 | 20.7 | -0.49 (-2.31%) | 156,400 |
2 Sep 2022 | USD | 21.48 | 21.56 | 21.1 | 21.19 | 21.19 | -0.24 (-1.12%) | 85,400 |
1 Sep 2022 | USD | 21.35 | 21.55 | 21.29 | 21.43 | 21.43 | +0.1 (+0.47%) | 99,200 |
31 Aug 2022 | USD | 21.41 | 21.41 | 21.19 | 21.33 | 21.33 | +0.03 (+0.14%) | 152,900 |
30 Aug 2022 | USD | 21.13 | 21.36 | 21.13 | 21.3 | 21.3 | +0.16 (+0.76%) | 103,400 |
29 Aug 2022 | USD | 21.26 | 21.39 | 21.08 | 21.14 | 21.14 | -0.26 (-1.21%) | 92,200 |
26 Aug 2022 | USD | 21.75 | 21.8 | 21.36 | 21.4 | 21.4 | -0.31 (-1.43%) | 78,400 |
25 Aug 2022 | USD | 21.63 | 21.73 | 21.56 | 21.71 | 21.71 | +0.08 (+0.37%) | 69,600 |
24 Aug 2022 | USD | 21.76 | 21.785 | 21.59 | 21.63 | 21.63 | -0.09 (-0.41%) | 64,800 |
23 Aug 2022 | USD | 21.77 | 21.83 | 21.66 | 21.72 | 21.72 | -0.06 (-0.28%) | 92,400 |
22 Aug 2022 | USD | 22.15 | 22.15 | 21.77 | 21.78 | 21.78 | -0.57 (-2.55%) | 84,500 |
19 Aug 2022 | USD | 22.13 | 22.36 | 22.02 | 22.35 | 22.35 | +0.18 (+0.81%) | 75,500 |
18 Aug 2022 | USD | 22.5 | 22.56 | 22.16 | 22.17 | 22.17 | -0.39 (-1.73%) | 52,300 |
17 Aug 2022 | USD | 22.45 | 22.63 | 22.29 | 22.56 | 22.56 | -0.01 (-0.04%) | 89,400 |
16 Aug 2022 | USD | 22.38 | 22.75 | 22.345 | 22.57 | 22.57 | -0.02 (-0.09%) | 74,300 |
15 Aug 2022 | USD | 22.46 | 22.69 | 22.03 | 22.59 | 22.59 | +0.42 (+1.89%) | 77,600 |
12 Aug 2022 | USD | 21.91 | 22.18 | 21.78 | 22.17 | 22.17 | +0.41 (+1.88%) | 111,300 |