Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 25.46 | 25.75 | 23.66 | 24.47 | 24.47 | -1.48 (-5.70%) | 522,900 |
22 Sep 2022 | USD | 26.7 | 26.9 | 25.86 | 25.95 | 25.95 | -0.8 (-2.99%) | 227,900 |
21 Sep 2022 | USD | 27.5 | 27.5 | 26.67 | 26.75 | 26.75 | -0.48 (-1.76%) | 146,300 |
20 Sep 2022 | USD | 26.51 | 27.55 | 26.51 | 27.23 | 27.23 | +0.99 (+3.77%) | 230,500 |
19 Sep 2022 | USD | 25.86 | 26.3 | 25.41 | 26.24 | 26.24 | +0.23 (+0.88%) | 209,200 |
16 Sep 2022 | USD | 26.84 | 26.84 | 25.91 | 26.01 | 26.01 | -1.22 (-4.48%) | 300,600 |
15 Sep 2022 | USD | 27.36 | 27.58 | 27.11 | 27.23 | 27.23 | -0.41 (-1.48%) | 78,000 |
14 Sep 2022 | USD | 27.23 | 27.98 | 27.05 | 27.64 | 27.64 | +0.47 (+1.73%) | 127,800 |
13 Sep 2022 | USD | 26.54 | 27.81 | 26.54 | 27.17 | 27.17 | +0.07 (+0.26%) | 164,000 |
12 Sep 2022 | USD | 26.55 | 27.44 | 26.51 | 27.1 | 27.1 | +0.81 (+3.08%) | 98,200 |
9 Sep 2022 | USD | 26.08 | 26.39 | 25.71 | 26.29 | 26.29 | +0.6 (+2.34%) | 175,200 |
8 Sep 2022 | USD | 25.18 | 25.9 | 25.04 | 25.69 | 25.69 | +0.46 (+1.82%) | 93,300 |
7 Sep 2022 | USD | 25.46 | 25.47 | 25.11 | 25.23 | 25.23 | -0.52 (-2.02%) | 116,800 |
6 Sep 2022 | USD | 26.3 | 26.48 | 25.52 | 25.75 | 25.75 | -0.4 (-1.53%) | 126,600 |
2 Sep 2022 | USD | 26.56 | 26.56 | 25.66 | 26.15 | 26.15 | 0.0 (0.0%) | 77,900 |
1 Sep 2022 | USD | 26.11 | 26.78 | 26.05 | 26.15 | 26.15 | -0.24 (-0.91%) | 104,600 |
31 Aug 2022 | USD | 26.16 | 26.94 | 26.07 | 26.39 | 26.39 | +0.24 (+0.92%) | 80,800 |
30 Aug 2022 | USD | 26.9 | 26.99 | 25.86 | 26.15 | 26.15 | -1.01 (-3.72%) | 143,800 |
29 Aug 2022 | USD | 26.51 | 27.77 | 26.51 | 27.16 | 27.16 | +0.41 (+1.53%) | 149,700 |
26 Aug 2022 | USD | 27.3 | 27.58 | 26.47 | 26.75 | 26.75 | -0.73 (-2.66%) | 125,000 |
25 Aug 2022 | USD | 27.51 | 27.71 | 26.65 | 27.48 | 27.48 | +0.09 (+0.33%) | 151,700 |
24 Aug 2022 | USD | 26.76 | 27.58 | 26.39 | 27.39 | 27.39 | +0.63 (+2.35%) | 139,500 |
23 Aug 2022 | USD | 27.52 | 28 | 26.75 | 26.76 | 26.76 | -0.79 (-2.87%) | 237,300 |
22 Aug 2022 | USD | 27.28 | 27.75 | 26.77 | 27.55 | 27.55 | +0.11 (+0.40%) | 147,200 |
19 Aug 2022 | USD | 28.23 | 28.46 | 27.41 | 27.44 | 27.44 | -1.17 (-4.09%) | 194,000 |
18 Aug 2022 | USD | 27.81 | 28.95 | 27.81 | 28.61 | 28.61 | +0.72 (+2.58%) | 208,700 |
17 Aug 2022 | USD | 28.54 | 28.56 | 27.72 | 27.89 | 27.89 | -0.82 (-2.86%) | 290,400 |
16 Aug 2022 | USD | 28.97 | 29.26 | 28.62 | 28.71 | 28.71 | -0.21 (-0.73%) | 160,600 |
15 Aug 2022 | USD | 29.01 | 29.89 | 28.73 | 28.92 | 28.92 | -1.41 (-4.65%) | 267,700 |
12 Aug 2022 | USD | 30.5 | 30.76 | 29.83 | 30.33 | 30.33 | -0.15 (-0.49%) | 195,900 |