Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 25.74 | 25.87 | 25.16 | 25.44 | 25.44 | -0.43 (-1.66%) | 892,200 |
22 Sep 2022 | USD | 25.79 | 26.07 | 25.68 | 25.87 | 25.87 | +0.09 (+0.35%) | 1,260,200 |
21 Sep 2022 | USD | 26.07 | 26.32 | 25.77 | 25.78 | 25.78 | -0.15 (-0.58%) | 1,157,500 |
20 Sep 2022 | USD | 26.02 | 26.11 | 25.74 | 25.93 | 25.93 | -0.34 (-1.29%) | 1,189,500 |
19 Sep 2022 | USD | 26.04 | 26.36 | 25.96 | 26.27 | 26.27 | +0.23 (+0.88%) | 1,084,000 |
16 Sep 2022 | USD | 26.14 | 26.17 | 25.79 | 26.04 | 26.04 | +0.04 (+0.15%) | 3,596,600 |
15 Sep 2022 | USD | 26 | 26.08 | 25.78 | 26 | 26 | -0.07 (-0.27%) | 1,099,600 |
14 Sep 2022 | USD | 26.11 | 26.3 | 25.96 | 26.07 | 26.07 | -0.02 (-0.08%) | 1,310,800 |
13 Sep 2022 | USD | 26.7 | 26.79 | 26.04 | 26.09 | 26.09 | -0.71 (-2.65%) | 1,066,000 |
12 Sep 2022 | USD | 26.9 | 27.1 | 26.73 | 26.8 | 26.8 | +0.1 (+0.37%) | 1,517,300 |
9 Sep 2022 | USD | 26.71 | 26.87 | 26.5 | 26.7 | 26.7 | +0.05 (+0.19%) | 1,162,700 |
8 Sep 2022 | USD | 26.84 | 26.84 | 26.3 | 26.65 | 26.65 | -0.3 (-1.11%) | 1,186,700 |
7 Sep 2022 | USD | 26.62 | 26.98 | 26.44 | 26.95 | 26.95 | +0.42 (+1.58%) | 1,232,700 |
6 Sep 2022 | USD | 26.99 | 26.99 | 26.36 | 26.53 | 26.53 | -0.46 (-1.70%) | 1,407,800 |
2 Sep 2022 | USD | 27.38 | 27.54 | 26.88 | 26.99 | 26.99 | -0.29 (-1.06%) | 863,300 |
1 Sep 2022 | USD | 27.01 | 27.36 | 26.91 | 27.28 | 27.28 | -0.02 (-0.07%) | 1,509,400 |
31 Aug 2022 | USD | 27.55 | 27.6 | 27.26 | 27.3 | 27.3 | -0.12 (-0.44%) | 1,034,700 |
30 Aug 2022 | USD | 27.23 | 27.61 | 27.09 | 27.42 | 27.42 | +0.19 (+0.70%) | 1,450,100 |
29 Aug 2022 | USD | 27.33 | 27.44 | 27.03 | 27.23 | 27.23 | -0.21 (-0.77%) | 893,500 |
26 Aug 2022 | USD | 27.59 | 27.76 | 27.34 | 27.44 | 27.44 | -0.15 (-0.54%) | 1,070,000 |
25 Aug 2022 | USD | 27.8 | 27.92 | 27.51 | 27.59 | 27.59 | -0.29 (-1.04%) | 1,536,200 |
24 Aug 2022 | USD | 27.98 | 28.06 | 27.74 | 27.88 | 27.88 | 0.0 (0.0%) | 830,900 |
23 Aug 2022 | USD | 27.98 | 27.99 | 27.49 | 27.88 | 27.88 | -0.09 (-0.32%) | 1,483,900 |
22 Aug 2022 | USD | 28.33 | 28.39 | 27.91 | 27.97 | 27.97 | -0.38 (-1.34%) | 1,130,600 |
19 Aug 2022 | USD | 28.2 | 28.5 | 28.09 | 28.35 | 28.35 | +0.22 (+0.78%) | 899,300 |
18 Aug 2022 | USD | 28.06 | 28.17 | 27.87 | 28.13 | 28.13 | +0.07 (+0.25%) | 1,097,200 |
17 Aug 2022 | USD | 27.98 | 28.16 | 27.88 | 28.06 | 28.06 | +0.04 (+0.14%) | 785,200 |
16 Aug 2022 | USD | 27.88 | 28.1 | 27.85 | 28.02 | 28.02 | +0.22 (+0.79%) | 1,651,600 |
15 Aug 2022 | USD | 27.76 | 27.89 | 27.6 | 27.8 | 27.8 | +0.27 (+0.98%) | 1,661,500 |
12 Aug 2022 | USD | 27.74 | 28.33 | 27.34 | 27.53 | 27.53 | -0.05 (-0.18%) | 2,196,800 |