Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 21.16 | 21.58 | 21.16 | 21.56 | 21.56 | +0.45 (+2.13%) | 129,700 |
6 Sep 2022 | USD | 21.29 | 21.36 | 21.1 | 21.11 | 21.11 | +0.1 (+0.48%) | 160,500 |
2 Sep 2022 | USD | 21.24 | 21.38 | 20.92 | 21.01 | 21.01 | -0.27 (-1.27%) | 138,500 |
1 Sep 2022 | USD | 21.06 | 21.59 | 21.01 | 21.28 | 21.28 | -0.37 (-1.71%) | 179,900 |
31 Aug 2022 | USD | 22.28 | 22.28 | 21.58 | 21.65 | 21.65 | +0.06 (+0.28%) | 115,900 |
30 Aug 2022 | USD | 22 | 22.57 | 21.57 | 21.59 | 21.59 | -0.32 (-1.46%) | 120,000 |
29 Aug 2022 | USD | 21.41 | 23.26 | 21.41 | 21.91 | 21.91 | -0.1 (-0.45%) | 161,200 |
26 Aug 2022 | USD | 22.47 | 22.51 | 21.97 | 22.01 | 22.01 | -0.69 (-3.04%) | 112,900 |
25 Aug 2022 | USD | 22.58 | 22.7 | 22.55 | 22.7 | 22.7 | +0.12 (+0.53%) | 112,700 |
24 Aug 2022 | USD | 22.51 | 22.74 | 22.51 | 22.58 | 22.58 | +0.07 (+0.31%) | 104,200 |
23 Aug 2022 | USD | 22.51 | 22.75 | 22.47 | 22.51 | 22.51 | -0.34 (-1.49%) | 98,800 |
22 Aug 2022 | USD | 23.37 | 23.37 | 22.77 | 22.85 | 22.85 | -0.25 (-1.08%) | 78,200 |
19 Aug 2022 | USD | 23.79 | 23.79 | 22.95 | 23.1 | 23.1 | -0.48 (-2.04%) | 222,100 |
18 Aug 2022 | USD | 23.59 | 23.7 | 23.44 | 23.58 | 23.58 | +0.18 (+0.77%) | 188,800 |
17 Aug 2022 | USD | 23.98 | 23.98 | 23.39 | 23.4 | 23.4 | -0.4 (-1.68%) | 1,730,000 |
16 Aug 2022 | USD | 23.58 | 23.91 | 23.58 | 23.8 | 23.8 | +0.06 (+0.25%) | 156,500 |
15 Aug 2022 | USD | 23.49 | 23.77 | 23.49 | 23.74 | 23.74 | -0.01 (-0.04%) | 116,700 |
12 Aug 2022 | USD | 23.55 | 23.8 | 23.48 | 23.75 | 23.75 | +0.04 (+0.17%) | 138,300 |
11 Aug 2022 | USD | 23.79 | 23.9 | 23.64 | 23.71 | 23.71 | -0.14 (-0.59%) | 92,600 |
10 Aug 2022 | USD | 23.93 | 24.01 | 23.74 | 23.85 | 23.85 | +0.58 (+2.49%) | 101,800 |
9 Aug 2022 | USD | 23.37 | 23.44 | 23.24 | 23.27 | 23.27 | +0.07 (+0.30%) | 110,100 |
8 Aug 2022 | USD | 23.35 | 23.5 | 23.18 | 23.2 | 23.2 | 0.0 (0.0%) | 96,400 |
5 Aug 2022 | USD | 23.04 | 23.28 | 23.04 | 23.2 | 23.2 | -0.32 (-1.36%) | 150,600 |
4 Aug 2022 | USD | 23.25 | 23.57 | 23.2 | 23.52 | 23.52 | -0.22 (-0.93%) | 223,200 |
3 Aug 2022 | USD | 23.59 | 23.78 | 23.45 | 23.74 | 23.74 | +0.19 (+0.81%) | 120,400 |
2 Aug 2022 | USD | 23.89 | 23.89 | 23.54 | 23.55 | 23.55 | -0.39 (-1.63%) | 92,800 |
1 Aug 2022 | USD | 23.84 | 24.11 | 23.84 | 23.94 | 23.94 | +0.49 (+2.09%) | 122,000 |
29 Jul 2022 | USD | 23.29 | 23.55 | 23.22 | 23.45 | 23.45 | -0.33 (-1.39%) | 369,300 |
28 Jul 2022 | USD | 23.85 | 24.19 | 23.68 | 23.78 | 23.78 | +0.02 (+0.08%) | 1,222,300 |
27 Jul 2022 | USD | 23.33 | 23.82 | 23.33 | 23.76 | 23.76 | +0.71 (+3.08%) | 133,300 |