Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 19.48 | 19.52 | 19.37 | 19.49 | 19.49 | -0.05 (-0.26%) | 136,400 |
15 Sep 2022 | USD | 19.73 | 19.81 | 19.52 | 19.54 | 19.54 | -0.23 (-1.16%) | 104,983 |
14 Sep 2022 | USD | 19.78 | 19.84 | 19.66 | 19.77 | 19.77 | +0.04 (+0.20%) | 153,032 |
13 Sep 2022 | USD | 20.03 | 20.1 | 19.65 | 19.73 | 19.73 | -0.54 (-2.66%) | 157,100 |
12 Sep 2022 | USD | 20.18 | 20.33 | 20.18 | 20.27 | 20.27 | +0.19 (+0.95%) | 350,100 |
9 Sep 2022 | USD | 19.92 | 20.1 | 19.85 | 20.08 | 20.08 | +0.33 (+1.67%) | 89,700 |
8 Sep 2022 | USD | 19.7 | 19.8 | 19.62 | 19.75 | 19.75 | 0.0 (0.0%) | 76,900 |
7 Sep 2022 | USD | 19.52 | 19.78 | 19.51 | 19.75 | 19.75 | +0.16 (+0.82%) | 107,653 |
6 Sep 2022 | USD | 19.73 | 19.75 | 19.52 | 19.59 | 19.59 | -0.19 (-0.96%) | 136,400 |
2 Sep 2022 | USD | 20.02 | 20.091 | 19.7149 | 19.78 | 19.78 | -0.07 (-0.35%) | 83,496 |
1 Sep 2022 | USD | 19.86 | 19.91 | 19.7 | 19.85 | 19.85 | -0.1 (-0.50%) | 123,800 |
31 Aug 2022 | USD | 20.02 | 20.09 | 19.93 | 19.95 | 19.95 | -0.05 (-0.25%) | 174,700 |
30 Aug 2022 | USD | 20.34 | 20.34 | 19.98 | 20 | 20 | -0.36 (-1.77%) | 131,000 |
29 Aug 2022 | USD | 20.35 | 20.44 | 20.23 | 20.36 | 20.36 | -0.06 (-0.29%) | 104,300 |
26 Aug 2022 | USD | 20.77 | 20.78 | 20.41 | 20.42 | 20.42 | -0.33 (-1.59%) | 180,808 |
25 Aug 2022 | USD | 20.64 | 20.75 | 20.57 | 20.75 | 20.75 | +0.16 (+0.78%) | 100,597 |
24 Aug 2022 | USD | 20.59 | 20.6 | 20.5 | 20.59 | 20.59 | +0.03 (+0.15%) | 243,977 |
23 Aug 2022 | USD | 20.56 | 20.63 | 20.51 | 20.56 | 20.56 | +0.05 (+0.24%) | 505,200 |
22 Aug 2022 | USD | 20.76 | 20.76 | 20.48 | 20.51 | 20.51 | -0.35 (-1.68%) | 138,600 |
19 Aug 2022 | USD | 20.9 | 20.9281 | 20.8101 | 20.86 | 20.86 | -0.11 (-0.52%) | 195,417 |
18 Aug 2022 | USD | 21 | 21 | 20.87 | 20.97 | 20.97 | +0.01 (+0.05%) | 88,200 |
17 Aug 2022 | USD | 20.98 | 21.03 | 20.86 | 20.96 | 20.96 | -0.12 (-0.57%) | 127,600 |
16 Aug 2022 | USD | 20.92 | 21.1 | 20.9 | 21.08 | 21.08 | +0.16 (+0.76%) | 110,800 |
15 Aug 2022 | USD | 20.76 | 20.94 | 20.67 | 20.92 | 20.92 | +0.04 (+0.19%) | 130,700 |
12 Aug 2022 | USD | 20.78 | 20.88 | 20.71 | 20.88 | 20.88 | +0.17 (+0.82%) | 115,279 |
11 Aug 2022 | USD | 20.66 | 20.8 | 20.6522 | 20.71 | 20.71 | +0.19 (+0.93%) | 217,386 |
10 Aug 2022 | USD | 20.54 | 20.59 | 20.5 | 20.52 | 20.52 | +0.1 (+0.49%) | 240,700 |
9 Aug 2022 | USD | 20.46 | 20.48 | 20.38 | 20.42 | 20.42 | 0.0 (0.0%) | 129,300 |
8 Aug 2022 | USD | 20.31 | 20.47 | 20.3 | 20.42 | 20.42 | +0.21 (+1.04%) | 102,700 |
5 Aug 2022 | USD | 20.06 | 20.21 | 20.05 | 20.21 | 20.21 | +0.04 (+0.20%) | 111,100 |