Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 20.82 | 21.06 | 20.36 | 20.64 | 20.64 | -0.48 (-2.27%) | 804,800 |
15 Sep 2022 | USD | 21.89 | 22.08 | 20.99 | 21.12 | 21.12 | -0.94 (-4.26%) | 207,800 |
14 Sep 2022 | USD | 21.5 | 22.08 | 21.11 | 22.06 | 22.06 | +0.56 (+2.60%) | 372,000 |
13 Sep 2022 | USD | 21.81 | 21.95 | 21.41 | 21.5 | 21.5 | -0.65 (-2.93%) | 217,200 |
12 Sep 2022 | USD | 21.94 | 22.32 | 21.88 | 22.15 | 22.15 | +0.2 (+0.91%) | 305,100 |
9 Sep 2022 | USD | 21.86 | 22.35 | 21.86 | 21.95 | 21.95 | +0.17 (+0.78%) | 308,500 |
8 Sep 2022 | USD | 21.31 | 22.01 | 21.24 | 21.78 | 21.78 | +0.23 (+1.07%) | 481,000 |
7 Sep 2022 | USD | 21.62 | 22.12 | 21.21 | 21.55 | 21.55 | -0.17 (-0.78%) | 441,600 |
6 Sep 2022 | USD | 21.05 | 21.97 | 21 | 21.72 | 21.72 | +0.55 (+2.60%) | 388,700 |
2 Sep 2022 | USD | 21.94 | 22.07 | 21.06 | 21.17 | 21.17 | -0.38 (-1.76%) | 287,400 |
1 Sep 2022 | USD | 21.8 | 21.8 | 21.03 | 21.55 | 21.55 | -0.52 (-2.36%) | 296,000 |
31 Aug 2022 | USD | 22.25 | 22.55 | 22.04 | 22.07 | 22.07 | -0.04 (-0.18%) | 461,600 |
30 Aug 2022 | USD | 22.08 | 22.39 | 21.786 | 22.11 | 22.11 | 0.0 (0.0%) | 187,000 |
29 Aug 2022 | USD | 22.37 | 22.855 | 21.9 | 22.11 | 22.11 | -0.56 (-2.47%) | 293,200 |
26 Aug 2022 | USD | 23.26 | 23.56 | 22.61 | 22.67 | 22.67 | -0.53 (-2.28%) | 272,700 |
25 Aug 2022 | USD | 22.59 | 23.22 | 22.34 | 23.2 | 23.2 | +0.78 (+3.48%) | 153,200 |
24 Aug 2022 | USD | 22.39 | 22.74 | 22.24 | 22.42 | 22.42 | +0.15 (+0.67%) | 152,000 |
23 Aug 2022 | USD | 22.92 | 23.1 | 22.24 | 22.27 | 22.27 | -0.58 (-2.54%) | 183,400 |
22 Aug 2022 | USD | 21.95 | 22.91 | 21.91 | 22.85 | 22.85 | +0.49 (+2.19%) | 337,700 |
19 Aug 2022 | USD | 22.67 | 22.67 | 21.73 | 22.36 | 22.36 | -0.62 (-2.70%) | 426,300 |
18 Aug 2022 | USD | 23.29 | 23.86 | 22.98 | 22.98 | 22.98 | -0.68 (-2.87%) | 279,300 |
17 Aug 2022 | USD | 22.99 | 23.68 | 22.8 | 23.66 | 23.66 | +0.15 (+0.64%) | 368,300 |
16 Aug 2022 | USD | 22.23 | 23.51 | 20.97 | 23.51 | 23.51 | -0.21 (-0.89%) | 985,600 |
15 Aug 2022 | USD | 23.1 | 23.82 | 22.82 | 23.72 | 23.72 | +0.62 (+2.68%) | 337,400 |
12 Aug 2022 | USD | 23.28 | 23.7 | 22.98 | 23.1 | 23.1 | -0.05 (-0.22%) | 499,400 |
11 Aug 2022 | USD | 23.65 | 23.84 | 23.15 | 23.15 | 23.15 | -0.34 (-1.45%) | 271,000 |
10 Aug 2022 | USD | 23.13 | 23.71 | 22.82 | 23.49 | 23.49 | +0.93 (+4.12%) | 325,600 |
9 Aug 2022 | USD | 22.7 | 22.78 | 22.03 | 22.56 | 22.56 | -0.29 (-1.27%) | 188,000 |
8 Aug 2022 | USD | 23.52 | 23.85 | 22.82 | 22.85 | 22.85 | -0.62 (-2.64%) | 336,500 |
5 Aug 2022 | USD | 22.93 | 23.59 | 22.89 | 23.47 | 23.47 | +0.13 (+0.56%) | 214,600 |