Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 24.01 | 24.41 | 23.97 | 24.16 | 24.16 | +0.2 (+0.83%) | 74,000 |
8 Sep 2022 | USD | 23.75 | 24.24 | 23.53 | 23.96 | 23.96 | -0.02 (-0.08%) | 72,400 |
7 Sep 2022 | USD | 23.41 | 24.17 | 23.275 | 23.98 | 23.98 | +0.41 (+1.74%) | 117,900 |
6 Sep 2022 | USD | 24.17 | 24.36 | 22.98 | 23.57 | 23.57 | -0.6 (-2.48%) | 169,900 |
2 Sep 2022 | USD | 24.02 | 24.6 | 23.805 | 24.17 | 24.17 | +0.18 (+0.75%) | 120,300 |
1 Sep 2022 | USD | 23.57 | 24.1 | 23.5 | 23.99 | 23.99 | +0.23 (+0.97%) | 144,800 |
31 Aug 2022 | USD | 24.26 | 24.63 | 23.589 | 23.76 | 23.76 | -0.35 (-1.45%) | 121,700 |
30 Aug 2022 | USD | 24.26 | 24.44 | 23.9 | 24.11 | 24.11 | -0.16 (-0.66%) | 77,700 |
29 Aug 2022 | USD | 24.42 | 24.56 | 24.08 | 24.27 | 24.27 | -0.37 (-1.50%) | 56,900 |
26 Aug 2022 | USD | 24.93 | 25.14 | 24.36 | 24.64 | 24.64 | -0.22 (-0.88%) | 85,800 |
25 Aug 2022 | USD | 24.47 | 25.27 | 24.43 | 24.86 | 24.86 | +0.51 (+2.09%) | 128,800 |
24 Aug 2022 | USD | 24.22 | 24.41 | 23.98 | 24.35 | 24.35 | -0.03 (-0.12%) | 81,500 |
23 Aug 2022 | USD | 24.77 | 25.07 | 24.35 | 24.38 | 24.38 | -0.29 (-1.18%) | 115,600 |
22 Aug 2022 | USD | 24.94 | 25.16 | 24.497 | 24.67 | 24.67 | -0.53 (-2.10%) | 133,600 |
19 Aug 2022 | USD | 25.3 | 25.3 | 24.96 | 25.2 | 25.2 | -0.27 (-1.06%) | 89,700 |
18 Aug 2022 | USD | 25.5 | 25.65 | 25.29 | 25.47 | 25.47 | -0.22 (-0.86%) | 93,000 |
17 Aug 2022 | USD | 25.77 | 26.02 | 25.48 | 25.69 | 25.69 | -0.36 (-1.38%) | 185,700 |
16 Aug 2022 | USD | 26.45 | 26.52 | 26.04 | 26.05 | 26.05 | -0.36 (-1.36%) | 224,000 |
15 Aug 2022 | USD | 25.71 | 26.46 | 25.645 | 26.41 | 26.41 | +0.43 (+1.66%) | 136,600 |
12 Aug 2022 | USD | 25.65 | 26.22 | 25.43 | 25.98 | 25.98 | +0.62 (+2.44%) | 179,900 |
11 Aug 2022 | USD | 24.65 | 25.37 | 24.63 | 25.36 | 25.36 | +0.79 (+3.22%) | 146,300 |
10 Aug 2022 | USD | 24.64 | 25.02 | 24.38 | 24.57 | 24.57 | +0.17 (+0.70%) | 130,900 |
9 Aug 2022 | USD | 24.36 | 24.82 | 23.98 | 24.4 | 24.4 | -0.1 (-0.41%) | 170,500 |
8 Aug 2022 | USD | 24.6 | 24.85 | 24.25 | 24.5 | 24.5 | +0.2 (+0.82%) | 151,500 |
5 Aug 2022 | USD | 24.03 | 24.53 | 23.93 | 24.3 | 24.3 | +0.22 (+0.91%) | 115,900 |
4 Aug 2022 | USD | 23.86 | 24.32 | 23.31 | 24.08 | 24.08 | +0.29 (+1.22%) | 198,500 |
3 Aug 2022 | USD | 23.83 | 24.4 | 23.5 | 23.79 | 23.79 | +0.33 (+1.41%) | 230,000 |
2 Aug 2022 | USD | 22.76 | 24.72 | 22.76 | 23.46 | 23.46 | +0.25 (+1.08%) | 428,000 |
1 Aug 2022 | USD | 23.49 | 23.57 | 22.515 | 23.21 | 23.21 | -0.55 (-2.31%) | 285,500 |
29 Jul 2022 | USD | 22.53 | 23.835 | 22.46 | 23.76 | 23.76 | +1.37 (+6.12%) | 253,700 |