Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 20.41 | 20.41 | 20.17 | 20.26 | 20.26 | -0.4 (-1.94%) | 2,370,100 |
22 Sep 2022 | USD | 20.66 | 20.72 | 20.57 | 20.66 | 20.66 | +0.01 (+0.05%) | 733,400 |
21 Sep 2022 | USD | 20.81 | 20.83 | 20.6 | 20.65 | 20.65 | -0.14 (-0.67%) | 1,328,400 |
20 Sep 2022 | USD | 20.6 | 20.85 | 20.58 | 20.79 | 20.79 | +0.27 (+1.32%) | 1,002,200 |
19 Sep 2022 | USD | 20.37 | 20.55 | 20.34 | 20.52 | 20.52 | 0.0 (0.0%) | 1,103,900 |
16 Sep 2022 | USD | 20.41 | 20.57 | 20.34 | 20.52 | 20.52 | -0.02 (-0.10%) | 844,400 |
15 Sep 2022 | USD | 20.55 | 20.72 | 20.52 | 20.54 | 20.54 | -0.01 (-0.05%) | 901,700 |
14 Sep 2022 | USD | 20.62 | 20.69 | 20.53 | 20.55 | 20.55 | -0.13 (-0.63%) | 765,500 |
13 Sep 2022 | USD | 20.63 | 20.74 | 20.61 | 20.68 | 20.68 | -0.13 (-0.62%) | 1,185,900 |
12 Sep 2022 | USD | 20.63 | 20.81 | 20.55 | 20.81 | 20.81 | +0.14 (+0.68%) | 1,550,700 |
9 Sep 2022 | USD | 20.42 | 20.67 | 20.41 | 20.67 | 20.67 | +0.38 (+1.87%) | 1,405,700 |
8 Sep 2022 | USD | 20.32 | 20.42 | 20.16 | 20.29 | 20.29 | -0.01 (-0.05%) | 2,038,600 |
7 Sep 2022 | USD | 20.42 | 20.7 | 20.28 | 20.3 | 20.3 | -0.13 (-0.64%) | 1,670,000 |
6 Sep 2022 | USD | 20.4 | 20.44 | 20.29 | 20.43 | 20.43 | +0.05 (+0.25%) | 1,218,600 |
2 Sep 2022 | USD | 20.4 | 20.52 | 20.37 | 20.38 | 20.38 | +0.07 (+0.34%) | 738,100 |
1 Sep 2022 | USD | 20.52 | 20.58 | 20.28 | 20.31 | 20.31 | -0.32 (-1.55%) | 2,429,900 |
31 Aug 2022 | USD | 20.63 | 20.68 | 20.54 | 20.63 | 20.63 | -0.07 (-0.34%) | 1,109,300 |
30 Aug 2022 | USD | 20.7 | 20.74 | 20.61 | 20.7 | 20.7 | -0.09 (-0.43%) | 2,312,500 |
29 Aug 2022 | USD | 20.66 | 20.84 | 20.59 | 20.79 | 20.79 | +0.03 (+0.14%) | 2,410,200 |
26 Aug 2022 | USD | 20.57 | 20.79 | 20.53 | 20.76 | 20.76 | +0.26 (+1.27%) | 2,184,200 |
25 Aug 2022 | USD | 20.61 | 20.65 | 20.46 | 20.5 | 20.5 | -0.13 (-0.63%) | 1,455,200 |
24 Aug 2022 | USD | 20.66 | 20.74 | 20.51 | 20.63 | 20.63 | +0.08 (+0.39%) | 1,663,800 |
23 Aug 2022 | USD | 20.35 | 20.59 | 20.35 | 20.55 | 20.55 | +0.29 (+1.43%) | 1,954,200 |
22 Aug 2022 | USD | 20.1 | 20.31 | 20.06 | 20.26 | 20.26 | +0.16 (+0.80%) | 1,183,400 |
19 Aug 2022 | USD | 19.94 | 20.13 | 19.87 | 20.1 | 20.1 | +0.19 (+0.95%) | 1,035,600 |
18 Aug 2022 | USD | 20.21 | 20.21 | 19.91 | 19.91 | 19.91 | -0.3 (-1.48%) | 1,780,300 |
17 Aug 2022 | USD | 20.28 | 20.33 | 20.17 | 20.21 | 20.21 | 0.0 (0.0%) | 886,400 |
16 Aug 2022 | USD | 20.42 | 20.5 | 20.2 | 20.21 | 20.21 | -0.31 (-1.51%) | 1,118,900 |
15 Aug 2022 | USD | 20.47 | 20.57 | 20.39 | 20.52 | 20.52 | -0.14 (-0.68%) | 1,569,500 |
12 Aug 2022 | USD | 20.6 | 20.67 | 20.43 | 20.66 | 20.66 | +0.04 (+0.19%) | 1,518,600 |