Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 21.35 | 21.6 | 20.78 | 21.59 | 21.59 | -0.01 (-0.05%) | 905,800 |
22 Sep 2022 | USD | 22.1 | 22.27 | 21.51 | 21.6 | 21.6 | -0.67 (-3.01%) | 965,500 |
21 Sep 2022 | USD | 22.73 | 23.1 | 22.26 | 22.27 | 22.27 | -0.32 (-1.42%) | 696,300 |
20 Sep 2022 | USD | 22.32 | 22.78 | 22.18 | 22.59 | 22.59 | +0.02 (+0.09%) | 1,182,800 |
19 Sep 2022 | USD | 22.43 | 22.9 | 22.24 | 22.57 | 22.57 | -0.18 (-0.79%) | 1,036,000 |
16 Sep 2022 | USD | 23.29 | 23.34 | 22.33 | 22.75 | 22.75 | -0.75 (-3.19%) | 1,521,200 |
15 Sep 2022 | USD | 23.96 | 24.35 | 23.44 | 23.5 | 23.5 | -0.53 (-2.21%) | 1,001,200 |
14 Sep 2022 | USD | 24.17 | 24.28 | 22.89 | 24.03 | 24.03 | -0.28 (-1.15%) | 1,622,300 |
13 Sep 2022 | USD | 25 | 25.13 | 24.02 | 24.31 | 24.31 | -1.25 (-4.89%) | 1,072,300 |
12 Sep 2022 | USD | 25.06 | 25.73 | 25.03 | 25.56 | 25.56 | +0.58 (+2.32%) | 611,000 |
9 Sep 2022 | USD | 24.65 | 25.1 | 24.65 | 24.98 | 24.98 | +0.46 (+1.88%) | 631,500 |
8 Sep 2022 | USD | 24.67 | 24.81 | 23.99 | 24.52 | 24.52 | -0.4 (-1.61%) | 635,200 |
7 Sep 2022 | USD | 24.28 | 25.05 | 24.28 | 24.92 | 24.92 | +0.7 (+2.89%) | 1,068,100 |
6 Sep 2022 | USD | 25.52 | 25.92 | 24.15 | 24.22 | 24.22 | -1.4 (-5.46%) | 1,036,200 |
2 Sep 2022 | USD | 26.36 | 26.76 | 25.53 | 25.62 | 25.62 | -0.7 (-2.66%) | 482,300 |
1 Sep 2022 | USD | 25.54 | 26.34 | 25.38 | 26.32 | 26.32 | +0.23 (+0.88%) | 729,200 |
31 Aug 2022 | USD | 27.02 | 27.27 | 26.05 | 26.09 | 26.09 | -0.74 (-2.76%) | 800,000 |
30 Aug 2022 | USD | 27.02 | 27.13 | 26.36 | 26.83 | 26.83 | -0.07 (-0.26%) | 998,000 |
29 Aug 2022 | USD | 26.64 | 27.01 | 26.31 | 26.9 | 26.9 | +0.08 (+0.30%) | 594,000 |
26 Aug 2022 | USD | 27.85 | 28.04 | 26.52 | 26.82 | 26.82 | -1.04 (-3.73%) | 694,800 |
25 Aug 2022 | USD | 26.93 | 27.96 | 26.66 | 27.86 | 27.86 | +0.85 (+3.15%) | 769,600 |
24 Aug 2022 | USD | 28.41 | 28.41 | 26.84 | 27.01 | 27.01 | -1.29 (-4.56%) | 973,400 |
23 Aug 2022 | USD | 28.37 | 28.64 | 28.05 | 28.3 | 28.3 | -0.1 (-0.35%) | 586,100 |
22 Aug 2022 | USD | 29.38 | 29.48 | 28.14 | 28.4 | 28.4 | -1.58 (-5.27%) | 830,100 |
19 Aug 2022 | USD | 30.18 | 30.44 | 29.61 | 29.98 | 29.98 | -0.54 (-1.77%) | 950,600 |
18 Aug 2022 | USD | 30.26 | 30.65 | 29.87 | 30.52 | 30.52 | +0.41 (+1.36%) | 1,064,600 |
17 Aug 2022 | USD | 29.75 | 30.14 | 29.3 | 30.11 | 30.11 | +0.07 (+0.23%) | 832,800 |
16 Aug 2022 | USD | 29.08 | 30.05 | 29 | 30.04 | 30.04 | +0.75 (+2.56%) | 786,100 |
15 Aug 2022 | USD | 29.15 | 29.4 | 28.4 | 29.29 | 29.29 | +0.16 (+0.55%) | 799,400 |
12 Aug 2022 | USD | 29 | 29.17 | 28.41 | 29.13 | 29.13 | +0.28 (+0.97%) | 728,300 |