Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 20.16 | 20.66 | 19.99 | 20.6 | 20.6 | +0.28 (+1.38%) | 2,583,400 |
15 Sep 2022 | USD | 20.07 | 20.41 | 19.96 | 20.32 | 20.32 | +0.3 (+1.50%) | 648,900 |
14 Sep 2022 | USD | 20.04 | 20.06 | 19.78 | 20.02 | 20.02 | +0.04 (+0.20%) | 647,300 |
13 Sep 2022 | USD | 20.02 | 20.16 | 19.895 | 19.98 | 19.98 | -0.36 (-1.77%) | 860,600 |
12 Sep 2022 | USD | 20.34 | 20.5 | 20.22 | 20.34 | 20.34 | +0.02 (+0.10%) | 485,500 |
9 Sep 2022 | USD | 19.92 | 20.355 | 19.74 | 20.32 | 20.32 | +0.43 (+2.16%) | 546,200 |
8 Sep 2022 | USD | 19.56 | 20.02 | 19.53 | 19.89 | 19.89 | +0.18 (+0.91%) | 494,000 |
7 Sep 2022 | USD | 19.39 | 19.785 | 19.295 | 19.71 | 19.71 | +0.51 (+2.66%) | 585,600 |
6 Sep 2022 | USD | 19.3 | 19.47 | 19.09 | 19.2 | 19.2 | -0.07 (-0.36%) | 500,800 |
2 Sep 2022 | USD | 19.49 | 19.645 | 19.12 | 19.27 | 19.27 | -0.11 (-0.57%) | 403,200 |
1 Sep 2022 | USD | 19.25 | 19.41 | 19.13 | 19.38 | 19.38 | -0.02 (-0.10%) | 521,900 |
31 Aug 2022 | USD | 19.52 | 19.67 | 19.34 | 19.4 | 19.4 | -0.11 (-0.56%) | 502,400 |
30 Aug 2022 | USD | 19.62 | 19.73 | 19.37 | 19.51 | 19.51 | -0.09 (-0.46%) | 424,900 |
29 Aug 2022 | USD | 19.96 | 20.08 | 19.51 | 19.6 | 19.6 | -0.48 (-2.39%) | 449,000 |
26 Aug 2022 | USD | 20.29 | 20.4 | 19.98 | 20.08 | 20.08 | -0.3 (-1.47%) | 535,700 |
25 Aug 2022 | USD | 20.31 | 20.503 | 20.21 | 20.38 | 20.38 | +0.07 (+0.34%) | 367,000 |
24 Aug 2022 | USD | 20.35 | 20.39 | 20.14 | 20.31 | 20.31 | -0.05 (-0.25%) | 376,200 |
23 Aug 2022 | USD | 20.7 | 20.8 | 20.34 | 20.36 | 20.36 | -0.4 (-1.93%) | 476,800 |
22 Aug 2022 | USD | 20.96 | 21.02 | 20.73 | 20.76 | 20.76 | -0.31 (-1.47%) | 439,700 |
19 Aug 2022 | USD | 21.44 | 21.44 | 21.045 | 21.07 | 21.07 | -0.29 (-1.36%) | 562,500 |
18 Aug 2022 | USD | 21.12 | 21.45 | 21.12 | 21.36 | 21.36 | +0.25 (+1.18%) | 432,900 |
17 Aug 2022 | USD | 21.05 | 21.2 | 20.96 | 21.11 | 21.11 | -0.09 (-0.42%) | 373,500 |
16 Aug 2022 | USD | 21 | 21.29 | 20.91 | 21.2 | 21.2 | +0.19 (+0.90%) | 527,400 |
15 Aug 2022 | USD | 20.83 | 21.02 | 20.7 | 21.01 | 21.01 | +0.07 (+0.33%) | 419,000 |
12 Aug 2022 | USD | 20.72 | 20.96 | 20.63 | 20.94 | 20.94 | +0.26 (+1.26%) | 540,900 |
11 Aug 2022 | USD | 20.63 | 20.74 | 20.55 | 20.68 | 20.68 | +0.06 (+0.29%) | 385,200 |
10 Aug 2022 | USD | 20.59 | 20.78 | 20.52 | 20.62 | 20.62 | +0.11 (+0.54%) | 500,300 |
9 Aug 2022 | USD | 20.38 | 20.525 | 20.32 | 20.51 | 20.51 | +0.1 (+0.49%) | 499,300 |
8 Aug 2022 | USD | 20.42 | 20.551 | 20.29 | 20.41 | 20.41 | +0.04 (+0.20%) | 489,400 |
5 Aug 2022 | USD | 20.25 | 20.44 | 19.97 | 20.37 | 20.37 | +0.1 (+0.49%) | 311,200 |