Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 27.05 | 27.72 | 27.05 | 27.46 | 27.46 | +1.23 (+4.69%) | 111,600 |
14 Sep 2022 | USD | 26.12 | 26.41 | 26.09 | 26.23 | 26.23 | +0.27 (+1.04%) | 65,800 |
13 Sep 2022 | USD | 26.4 | 26.53 | 25.88 | 25.96 | 25.96 | -1.04 (-3.85%) | 83,300 |
12 Sep 2022 | USD | 26.78 | 27.24 | 26.78 | 27 | 27 | +1.15 (+4.45%) | 127,900 |
9 Sep 2022 | USD | 26.06 | 26.07 | 25.73 | 25.85 | 25.85 | +1.09 (+4.40%) | 95,000 |
8 Sep 2022 | USD | 24.59 | 24.96 | 24.47 | 24.76 | 24.76 | +0.34 (+1.39%) | 166,900 |
7 Sep 2022 | USD | 23.62 | 24.42 | 23.56 | 24.42 | 24.42 | +0.91 (+3.87%) | 198,100 |
6 Sep 2022 | USD | 23.63 | 23.8 | 23.41 | 23.51 | 23.51 | -0.05 (-0.21%) | 187,800 |
2 Sep 2022 | USD | 24 | 24.49 | 23.5 | 23.56 | 23.56 | -0.01 (-0.04%) | 149,000 |
1 Sep 2022 | USD | 23.18 | 23.57 | 22.97 | 23.57 | 23.57 | -0.15 (-0.63%) | 154,400 |
31 Aug 2022 | USD | 23.7 | 24.01 | 23.6 | 23.72 | 23.72 | +0.21 (+0.89%) | 355,600 |
30 Aug 2022 | USD | 23.78 | 23.78 | 23.43 | 23.51 | 23.51 | +0.26 (+1.12%) | 377,500 |
29 Aug 2022 | USD | 23.07 | 23.25 | 22.9 | 23.25 | 23.25 | +0.3 (+1.31%) | 183,300 |
26 Aug 2022 | USD | 23.83 | 23.84 | 22.86 | 22.95 | 22.95 | -0.86 (-3.61%) | 101,000 |
25 Aug 2022 | USD | 23.8 | 23.99 | 23.59 | 23.81 | 23.81 | +0.07 (+0.29%) | 91,000 |
24 Aug 2022 | USD | 23.49 | 23.9 | 23.45 | 23.74 | 23.74 | -0.06 (-0.25%) | 118,900 |
23 Aug 2022 | USD | 23.92 | 24.02 | 23.72 | 23.8 | 23.8 | +0.49 (+2.10%) | 175,200 |
22 Aug 2022 | USD | 23.63 | 23.63 | 23.25 | 23.31 | 23.31 | -1.32 (-5.36%) | 234,900 |
19 Aug 2022 | USD | 24.66 | 24.69 | 24.5 | 24.63 | 24.63 | -0.67 (-2.65%) | 52,000 |
18 Aug 2022 | USD | 25.6 | 25.6 | 25.22 | 25.3 | 25.3 | -1.18 (-4.46%) | 55,400 |
17 Aug 2022 | USD | 26.47 | 26.61 | 26.35 | 26.48 | 26.48 | -0.2 (-0.75%) | 32,800 |
16 Aug 2022 | USD | 26.64 | 26.81 | 26.52 | 26.68 | 26.68 | -0.24 (-0.89%) | 389,900 |
15 Aug 2022 | USD | 26.83 | 27.04 | 26.65 | 26.92 | 26.92 | -0.4 (-1.46%) | 88,000 |
12 Aug 2022 | USD | 27.35 | 27.35 | 26.8 | 27.32 | 27.32 | +0.13 (+0.48%) | 267,200 |
11 Aug 2022 | USD | 27.31 | 27.39 | 27.16 | 27.19 | 27.19 | -0.49 (-1.77%) | 32,000 |
10 Aug 2022 | USD | 27.57 | 27.74 | 27.41 | 27.68 | 27.68 | +0.72 (+2.67%) | 85,000 |
9 Aug 2022 | USD | 27.12 | 27.16 | 26.9 | 26.96 | 26.96 | +0.25 (+0.94%) | 121,200 |
8 Aug 2022 | USD | 26.77 | 26.94 | 26.62 | 26.71 | 26.71 | +0.15 (+0.56%) | 82,900 |
5 Aug 2022 | USD | 26.03 | 26.6 | 26.02 | 26.56 | 26.56 | +0.52 (+2.00%) | 130,500 |
4 Aug 2022 | USD | 26.05 | 26.13 | 25.92 | 26.04 | 26.04 | -0.16 (-0.61%) | 284,800 |