Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 20.92 | 21.15 | 19.55 | 19.9 | 19.9 | -1.52 (-7.10%) | 1,320,500 |
22 Sep 2022 | USD | 21.94 | 21.94 | 21.06 | 21.42 | 21.42 | -0.68 (-3.08%) | 994,600 |
21 Sep 2022 | USD | 22.76 | 22.88 | 22.09 | 22.1 | 22.1 | -0.47 (-2.08%) | 622,800 |
20 Sep 2022 | USD | 23.62 | 23.62 | 22.38 | 22.57 | 22.57 | -1.4 (-5.84%) | 901,600 |
19 Sep 2022 | USD | 23.58 | 24.05 | 23.56 | 23.97 | 23.97 | +0.14 (+0.59%) | 697,100 |
16 Sep 2022 | USD | 23.75 | 24.78 | 23.72 | 23.83 | 23.83 | -0.35 (-1.45%) | 1,116,800 |
15 Sep 2022 | USD | 25.23 | 25.53 | 24.06 | 24.18 | 24.18 | -1.27 (-4.99%) | 1,653,200 |
14 Sep 2022 | USD | 25.88 | 25.88 | 25.1 | 25.45 | 25.45 | -0.49 (-1.89%) | 813,900 |
13 Sep 2022 | USD | 25.98 | 26.2 | 25.48 | 25.94 | 25.94 | -0.86 (-3.21%) | 873,200 |
12 Sep 2022 | USD | 27.67 | 27.94 | 26.75 | 26.8 | 26.8 | -0.52 (-1.90%) | 2,391,800 |
9 Sep 2022 | USD | 27.19 | 27.46 | 27 | 27.32 | 27.32 | +0.63 (+2.36%) | 516,900 |
8 Sep 2022 | USD | 26.26 | 26.88 | 25.83 | 26.69 | 26.69 | -0.03 (-0.11%) | 785,400 |
7 Sep 2022 | USD | 26.27 | 26.76 | 25.9 | 26.72 | 26.72 | +0.37 (+1.40%) | 340,500 |
6 Sep 2022 | USD | 26.54 | 26.54 | 25.56 | 26.35 | 26.35 | +0.08 (+0.30%) | 446,100 |
2 Sep 2022 | USD | 26.69 | 27.01 | 26.14 | 26.27 | 26.27 | -0.09 (-0.34%) | 407,500 |
1 Sep 2022 | USD | 27.21 | 27.36 | 25.71 | 26.36 | 26.36 | -1.32 (-4.77%) | 498,000 |
31 Aug 2022 | USD | 28.86 | 28.86 | 27.6 | 27.68 | 27.68 | -1.14 (-3.96%) | 316,000 |
30 Aug 2022 | USD | 29.36 | 29.39 | 28.6 | 28.82 | 28.82 | -0.36 (-1.23%) | 201,600 |
29 Aug 2022 | USD | 28.79 | 29.32 | 28.52 | 29.18 | 29.18 | +0.19 (+0.66%) | 209,000 |
26 Aug 2022 | USD | 31.41 | 31.41 | 28.88 | 28.99 | 28.99 | -2.51 (-7.97%) | 289,900 |
25 Aug 2022 | USD | 31.17 | 31.69 | 31.04 | 31.5 | 31.5 | +0.6 (+1.94%) | 177,300 |
24 Aug 2022 | USD | 30.56 | 31.04 | 30.47 | 30.9 | 30.9 | +0.13 (+0.42%) | 423,700 |
23 Aug 2022 | USD | 30.88 | 31.15 | 30.61 | 30.77 | 30.77 | -0.1 (-0.32%) | 183,200 |
22 Aug 2022 | USD | 30.64 | 31.09 | 30.39 | 30.87 | 30.87 | -0.19 (-0.61%) | 400,600 |
19 Aug 2022 | USD | 32.03 | 32.19 | 30.99 | 31.06 | 31.06 | -1.24 (-3.84%) | 297,900 |
18 Aug 2022 | USD | 32.57 | 32.57 | 32.13 | 32.3 | 32.3 | -0.32 (-0.98%) | 257,200 |
17 Aug 2022 | USD | 32.62 | 32.98 | 32.39 | 32.62 | 32.62 | -0.62 (-1.87%) | 233,100 |
16 Aug 2022 | USD | 32.62 | 33.46 | 32.58 | 33.24 | 33.24 | +0.54 (+1.65%) | 289,900 |
15 Aug 2022 | USD | 32.14 | 32.71 | 32.14 | 32.7 | 32.7 | +0.19 (+0.58%) | 275,000 |
12 Aug 2022 | USD | 31.95 | 32.81 | 31.68 | 32.51 | 32.51 | +0.66 (+2.07%) | 286,900 |