Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 23.27 | 23.5 | 23.25 | 23.33 | 23.33 | -0.13 (-0.55%) | 10,908,900 |
15 Sep 2022 | USD | 23.26 | 23.58 | 23.26 | 23.46 | 23.46 | +0.17 (+0.73%) | 3,441,500 |
14 Sep 2022 | USD | 23.08 | 23.44 | 23.08 | 23.29 | 23.29 | +0.23 (+1.00%) | 5,374,300 |
13 Sep 2022 | USD | 23.14 | 23.21 | 23.01 | 23.06 | 23.06 | -0.13 (-0.56%) | 2,298,300 |
12 Sep 2022 | USD | 23.17 | 23.26 | 23.15 | 23.19 | 23.19 | -0.05 (-0.22%) | 2,360,000 |
9 Sep 2022 | USD | 23.24 | 23.35 | 23.15 | 23.24 | 23.24 | +0.02 (+0.09%) | 1,873,100 |
8 Sep 2022 | USD | 22.88 | 23.27 | 22.8 | 23.22 | 23.22 | +0.2 (+0.87%) | 3,419,500 |
7 Sep 2022 | USD | 22.57 | 23.08 | 22.53 | 23.02 | 23.02 | +0.46 (+2.04%) | 3,841,100 |
6 Sep 2022 | USD | 22.75 | 22.75 | 22.39 | 22.56 | 22.56 | -0.04 (-0.18%) | 3,033,700 |
2 Sep 2022 | USD | 22.71 | 22.76 | 22.49 | 22.6 | 22.6 | 0.0 (0.0%) | 2,426,400 |
1 Sep 2022 | USD | 22.75 | 22.87 | 22.56 | 22.6 | 22.6 | -0.02 (-0.09%) | 2,382,700 |
31 Aug 2022 | USD | 22.94 | 23.01 | 22.6 | 22.62 | 22.62 | -0.25 (-1.09%) | 2,026,200 |
30 Aug 2022 | USD | 22.95 | 22.97 | 22.76 | 22.87 | 22.87 | +0.02 (+0.09%) | 2,054,000 |
29 Aug 2022 | USD | 22.87 | 23.06 | 22.75 | 22.85 | 22.85 | -0.06 (-0.26%) | 2,464,700 |
26 Aug 2022 | USD | 23.24 | 23.29 | 22.88 | 22.91 | 22.91 | -0.34 (-1.46%) | 1,278,700 |
25 Aug 2022 | USD | 22.86 | 23.26 | 22.84 | 23.25 | 23.25 | +0.38 (+1.66%) | 1,742,800 |
24 Aug 2022 | USD | 22.95 | 22.95 | 22.74 | 22.87 | 22.87 | +0.06 (+0.26%) | 1,028,200 |
23 Aug 2022 | USD | 22.78 | 22.88 | 22.73 | 22.81 | 22.81 | +0.03 (+0.13%) | 1,581,600 |
22 Aug 2022 | USD | 22.84 | 22.89 | 22.68 | 22.78 | 22.78 | -0.16 (-0.70%) | 4,470,600 |
19 Aug 2022 | USD | 23.08 | 23.12 | 22.93 | 22.94 | 22.94 | -0.17 (-0.74%) | 2,761,600 |
18 Aug 2022 | USD | 23.05 | 23.16 | 22.88 | 23.11 | 23.11 | +0.08 (+0.35%) | 2,203,500 |
17 Aug 2022 | USD | 23.08 | 23.15 | 22.93 | 23.03 | 23.03 | -0.07 (-0.30%) | 2,218,900 |
16 Aug 2022 | USD | 23.17 | 23.36 | 23.09 | 23.1 | 23.1 | -0.1 (-0.43%) | 2,060,800 |
15 Aug 2022 | USD | 23.04 | 23.27 | 23 | 23.2 | 23.2 | +0.01 (+0.04%) | 2,023,100 |
12 Aug 2022 | USD | 23.16 | 23.21 | 23.04 | 23.19 | 23.19 | +0.05 (+0.22%) | 1,698,600 |
11 Aug 2022 | USD | 23.01 | 23.14 | 22.95 | 23.14 | 23.14 | +0.17 (+0.74%) | 2,926,400 |
10 Aug 2022 | USD | 22.98 | 23.06 | 22.86 | 22.97 | 22.97 | +0.03 (+0.13%) | 2,302,900 |
9 Aug 2022 | USD | 22.95 | 23.05 | 22.82 | 22.94 | 22.94 | +0.06 (+0.26%) | 1,773,200 |
8 Aug 2022 | USD | 22.86 | 23.01 | 22.86 | 22.88 | 22.88 | -0.12 (-0.52%) | 1,451,800 |
5 Aug 2022 | USD | 22.9 | 23 | 22.81 | 23 | 23 | +0.13 (+0.57%) | 2,412,700 |