Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 24.87 | 25.34 | 24.67 | 25.24 | 25.24 | +0.16 (+0.64%) | 488,700 |
15 Sep 2022 | USD | 25.14 | 25.71 | 25.03 | 25.08 | 25.08 | -0.22 (-0.87%) | 229,000 |
14 Sep 2022 | USD | 25.42 | 25.57 | 24.94 | 25.3 | 25.3 | -0.38 (-1.48%) | 216,000 |
13 Sep 2022 | USD | 26.9 | 27.19 | 25.41 | 25.68 | 25.68 | -1.81 (-6.58%) | 246,500 |
12 Sep 2022 | USD | 27.13 | 27.59 | 27.048 | 27.49 | 27.49 | +0.51 (+1.89%) | 165,600 |
9 Sep 2022 | USD | 26.7 | 27.27 | 26.524 | 26.98 | 26.98 | +0.55 (+2.08%) | 193,600 |
8 Sep 2022 | USD | 26.19 | 26.535 | 26.075 | 26.43 | 26.43 | -0.09 (-0.34%) | 160,000 |
7 Sep 2022 | USD | 26 | 26.58 | 26 | 26.52 | 26.52 | +0.46 (+1.77%) | 156,400 |
6 Sep 2022 | USD | 25.89 | 26.09 | 25.69 | 26.06 | 26.06 | +0.18 (+0.70%) | 142,800 |
2 Sep 2022 | USD | 26.14 | 26.33 | 25.73 | 25.88 | 25.88 | -0.05 (-0.19%) | 132,900 |
1 Sep 2022 | USD | 25.95 | 26.07 | 25.2 | 25.93 | 25.93 | -0.33 (-1.26%) | 201,500 |
31 Aug 2022 | USD | 26.35 | 26.54 | 26.1 | 26.26 | 26.26 | -0.12 (-0.45%) | 436,100 |
30 Aug 2022 | USD | 26.4 | 26.63 | 26.14 | 26.38 | 26.38 | -0.06 (-0.23%) | 150,300 |
29 Aug 2022 | USD | 26.31 | 26.68 | 26.15 | 26.44 | 26.44 | -0.07 (-0.26%) | 178,300 |
26 Aug 2022 | USD | 27.34 | 27.61 | 26.47 | 26.51 | 26.51 | -0.95 (-3.46%) | 127,600 |
25 Aug 2022 | USD | 27.46 | 27.819 | 27.21 | 27.46 | 27.46 | +0.05 (+0.18%) | 147,400 |
24 Aug 2022 | USD | 27.43 | 27.64 | 27.25 | 27.41 | 27.41 | -0.03 (-0.11%) | 184,100 |
23 Aug 2022 | USD | 27.98 | 28.19 | 27.43 | 27.44 | 27.44 | -0.45 (-1.61%) | 148,200 |
22 Aug 2022 | USD | 28.18 | 28.22 | 27.64 | 27.89 | 27.89 | -0.65 (-2.28%) | 153,000 |
19 Aug 2022 | USD | 29.07 | 29.11 | 28.1 | 28.54 | 28.54 | -0.67 (-2.29%) | 224,900 |
18 Aug 2022 | USD | 29.42 | 29.77 | 28.96 | 29.21 | 29.21 | -0.3 (-1.02%) | 207,700 |
17 Aug 2022 | USD | 29.6 | 29.81 | 29.32 | 29.51 | 29.51 | -0.43 (-1.44%) | 195,000 |
16 Aug 2022 | USD | 29.63 | 30.18 | 29.63 | 29.94 | 29.94 | +0.12 (+0.40%) | 239,800 |
15 Aug 2022 | USD | 29.33 | 29.9 | 29.29 | 29.82 | 29.82 | +0.25 (+0.85%) | 150,100 |
12 Aug 2022 | USD | 29 | 29.68 | 29 | 29.57 | 29.57 | +0.57 (+1.97%) | 205,300 |
11 Aug 2022 | USD | 29 | 29.355 | 28.87 | 29 | 29 | +0.19 (+0.66%) | 154,500 |
10 Aug 2022 | USD | 28.7 | 29.051 | 28.48 | 28.81 | 28.81 | +0.51 (+1.80%) | 278,100 |
9 Aug 2022 | USD | 28.52 | 28.65 | 28.235 | 28.3 | 28.3 | -0.07 (-0.25%) | 323,000 |
8 Aug 2022 | USD | 27.91 | 28.6 | 27.91 | 28.37 | 28.37 | +0.69 (+2.49%) | 232,100 |
5 Aug 2022 | USD | 27.17 | 27.71 | 27.02 | 27.68 | 27.68 | +0.3 (+1.10%) | 228,000 |