Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 22.31 | 22.675 | 22.215 | 22.49 | 22.49 | +0.33 (+1.49%) | 577,500 |
8 Sep 2022 | USD | 22.35 | 22.37 | 21.98 | 22.16 | 22.16 | -0.32 (-1.42%) | 922,000 |
7 Sep 2022 | USD | 22.39 | 22.55 | 22.2 | 22.48 | 22.48 | +0.15 (+0.67%) | 611,400 |
6 Sep 2022 | USD | 22.21 | 22.36 | 21.98 | 22.33 | 22.33 | +0.18 (+0.81%) | 721,000 |
2 Sep 2022 | USD | 22.79 | 22.83 | 21.97 | 22.15 | 22.15 | -0.39 (-1.73%) | 808,800 |
1 Sep 2022 | USD | 22.39 | 22.54 | 22.21 | 22.54 | 22.54 | -0.1 (-0.44%) | 544,600 |
31 Aug 2022 | USD | 23.08 | 23.19 | 22.63 | 22.64 | 22.64 | -0.33 (-1.44%) | 1,081,600 |
30 Aug 2022 | USD | 23.57 | 23.57 | 22.9 | 22.97 | 22.97 | -0.45 (-1.92%) | 576,400 |
29 Aug 2022 | USD | 23.16 | 23.595 | 23.06 | 23.42 | 23.42 | +0.14 (+0.60%) | 1,074,200 |
26 Aug 2022 | USD | 23.62 | 23.72 | 23.22 | 23.28 | 23.28 | -0.26 (-1.10%) | 744,500 |
25 Aug 2022 | USD | 23.37 | 23.61 | 23.33 | 23.54 | 23.54 | +0.29 (+1.25%) | 953,100 |
24 Aug 2022 | USD | 23.43 | 23.58 | 23.19 | 23.25 | 23.25 | +0.05 (+0.22%) | 635,100 |
23 Aug 2022 | USD | 23.37 | 23.55 | 23.15 | 23.2 | 23.2 | -0.21 (-0.90%) | 584,000 |
22 Aug 2022 | USD | 23.79 | 23.845 | 23.4 | 23.41 | 23.41 | -0.62 (-2.58%) | 706,300 |
19 Aug 2022 | USD | 24.37 | 24.46 | 23.875 | 24.03 | 24.03 | -0.5 (-2.04%) | 1,076,300 |
18 Aug 2022 | USD | 24.5 | 24.59 | 24.3 | 24.53 | 24.53 | +0.06 (+0.25%) | 720,600 |
17 Aug 2022 | USD | 24.75 | 24.84 | 24.45 | 24.47 | 24.47 | -0.61 (-2.43%) | 710,400 |
16 Aug 2022 | USD | 25.22 | 25.38 | 25.05 | 25.08 | 25.08 | -0.29 (-1.14%) | 514,200 |
15 Aug 2022 | USD | 25.31 | 25.4 | 25.22 | 25.37 | 25.37 | -0.02 (-0.08%) | 631,600 |
12 Aug 2022 | USD | 25.31 | 25.39 | 25.16 | 25.39 | 25.39 | +0.35 (+1.40%) | 845,000 |
11 Aug 2022 | USD | 24.93 | 25.08 | 24.81 | 25.04 | 25.04 | +0.21 (+0.85%) | 688,100 |
10 Aug 2022 | USD | 24.77 | 24.85 | 24.62 | 24.83 | 24.83 | +0.36 (+1.47%) | 628,200 |
9 Aug 2022 | USD | 24.18 | 24.47 | 24.01 | 24.47 | 24.47 | +0.25 (+1.03%) | 768,000 |
8 Aug 2022 | USD | 24.19 | 24.43 | 23.99 | 24.22 | 24.22 | +0.27 (+1.13%) | 684,200 |
5 Aug 2022 | USD | 23.8 | 23.98 | 23.335 | 23.95 | 23.95 | -0.07 (-0.29%) | 1,161,400 |
4 Aug 2022 | USD | 24.25 | 24.365 | 23.81 | 24.02 | 24.02 | -0.25 (-1.03%) | 2,517,100 |
3 Aug 2022 | USD | 24.4 | 24.685 | 24.26 | 24.27 | 24.27 | +0.08 (+0.33%) | 1,273,100 |
2 Aug 2022 | USD | 23.75 | 24.23 | 23.61 | 24.19 | 24.19 | +0.41 (+1.72%) | 6,123,900 |
1 Aug 2022 | USD | 23.92 | 24 | 23.59 | 23.78 | 23.78 | -0.34 (-1.41%) | 893,900 |
29 Jul 2022 | USD | 24.16 | 24.51 | 24.07 | 24.12 | 24.12 | +0.01 (+0.04%) | 1,045,400 |