Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 26.37 | 27.13 | 26.16 | 27.07 | 27.07 | +0.78 (+2.97%) | 2,091,300 |
15 Sep 2022 | USD | 26.48 | 26.57 | 26.23 | 26.29 | 26.29 | -0.3 (-1.13%) | 587,700 |
14 Sep 2022 | USD | 26.46 | 26.59 | 26.37 | 26.59 | 26.59 | +0.09 (+0.34%) | 835,900 |
13 Sep 2022 | USD | 26.54 | 26.74 | 26.49 | 26.5 | 26.5 | -0.24 (-0.90%) | 689,700 |
12 Sep 2022 | USD | 26.9 | 26.92 | 26.69 | 26.74 | 26.74 | -0.01 (-0.04%) | 492,400 |
9 Sep 2022 | USD | 26.72 | 26.95 | 26.56 | 26.75 | 26.75 | +0.22 (+0.83%) | 396,800 |
8 Sep 2022 | USD | 26.55 | 26.72 | 26.48 | 26.53 | 26.53 | -0.18 (-0.67%) | 375,400 |
7 Sep 2022 | USD | 26.51 | 26.74 | 26.48 | 26.71 | 26.71 | +0.17 (+0.64%) | 411,700 |
6 Sep 2022 | USD | 26.39 | 26.59 | 26.33 | 26.54 | 26.54 | +0.17 (+0.64%) | 557,000 |
2 Sep 2022 | USD | 26.49 | 26.6 | 26.3 | 26.37 | 26.37 | +0.07 (+0.27%) | 611,700 |
1 Sep 2022 | USD | 26.22 | 26.37 | 26.2 | 26.3 | 26.3 | -0.01 (-0.04%) | 662,700 |
31 Aug 2022 | USD | 26.22 | 26.46 | 26.22 | 26.31 | 26.31 | +0.04 (+0.15%) | 790,100 |
30 Aug 2022 | USD | 26.46 | 26.59 | 26.24 | 26.27 | 26.27 | -0.13 (-0.49%) | 369,900 |
29 Aug 2022 | USD | 26.51 | 26.51 | 26.25 | 26.4 | 26.4 | -0.15 (-0.56%) | 514,400 |
26 Aug 2022 | USD | 26.9 | 26.9 | 26.48 | 26.55 | 26.55 | -0.3 (-1.12%) | 350,800 |
25 Aug 2022 | USD | 26.77 | 26.93 | 26.66 | 26.85 | 26.85 | -0.02 (-0.07%) | 307,000 |
24 Aug 2022 | USD | 27.08 | 27.08 | 26.85 | 26.87 | 26.87 | -0.19 (-0.70%) | 338,500 |
23 Aug 2022 | USD | 27.15 | 27.26 | 27.02 | 27.06 | 27.06 | -0.2 (-0.73%) | 486,900 |
22 Aug 2022 | USD | 27.74 | 27.79 | 27.24 | 27.26 | 27.26 | -0.61 (-2.19%) | 377,000 |
19 Aug 2022 | USD | 28.07 | 28.07 | 27.79 | 27.87 | 27.87 | -0.21 (-0.75%) | 383,400 |
18 Aug 2022 | USD | 28 | 28.14 | 27.87 | 28.08 | 28.08 | +0.18 (+0.65%) | 507,100 |
17 Aug 2022 | USD | 27.67 | 27.9 | 27.52 | 27.9 | 27.9 | +0.14 (+0.50%) | 341,100 |
16 Aug 2022 | USD | 27.62 | 27.81 | 27.55 | 27.76 | 27.76 | +0.07 (+0.25%) | 412,900 |
15 Aug 2022 | USD | 27.31 | 27.83 | 27.22 | 27.69 | 27.69 | +0.47 (+1.73%) | 586,300 |
12 Aug 2022 | USD | 26.98 | 27.22 | 26.88 | 27.22 | 27.22 | +0.31 (+1.15%) | 369,800 |
11 Aug 2022 | USD | 26.78 | 27.05 | 26.68 | 26.91 | 26.91 | +0.26 (+0.98%) | 287,300 |
10 Aug 2022 | USD | 26.9 | 27.06 | 26.58 | 26.65 | 26.65 | -0.07 (-0.26%) | 594,400 |
9 Aug 2022 | USD | 26.96 | 27.06 | 26.61 | 26.72 | 26.72 | -0.23 (-0.85%) | 470,200 |
8 Aug 2022 | USD | 26.84 | 27.07 | 26.78 | 26.95 | 26.95 | +0.19 (+0.71%) | 788,300 |
5 Aug 2022 | USD | 26.68 | 26.81 | 26.44 | 26.76 | 26.76 | +0.06 (+0.22%) | 524,900 |