Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 22.01 | 22.23 | 21.57 | 21.81 | 21.81 | -0.47 (-2.11%) | 116,600 |
22 Sep 2022 | USD | 21.85 | 22.38 | 21.63 | 22.28 | 22.28 | +0.34 (+1.55%) | 186,100 |
21 Sep 2022 | USD | 22.27 | 22.57 | 21.9 | 21.94 | 21.94 | -0.21 (-0.95%) | 129,400 |
20 Sep 2022 | USD | 22.06 | 22.21 | 21.88 | 22.15 | 22.15 | -0.17 (-0.76%) | 77,100 |
19 Sep 2022 | USD | 22.05 | 22.49 | 22.05 | 22.32 | 22.32 | +0.11 (+0.50%) | 111,100 |
16 Sep 2022 | USD | 22.2 | 22.29 | 21.91 | 22.21 | 22.21 | -0.15 (-0.67%) | 336,100 |
15 Sep 2022 | USD | 22.35 | 22.65 | 22.18 | 22.36 | 22.36 | -0.18 (-0.80%) | 122,300 |
14 Sep 2022 | USD | 22.66 | 22.74 | 22.41 | 22.54 | 22.54 | -0.12 (-0.53%) | 118,300 |
13 Sep 2022 | USD | 22.89 | 23 | 22.55 | 22.66 | 22.66 | -0.71 (-3.04%) | 169,200 |
12 Sep 2022 | USD | 22.94 | 23.59 | 22.94 | 23.37 | 23.37 | +0.62 (+2.73%) | 197,200 |
9 Sep 2022 | USD | 22.59 | 22.83 | 22.46 | 22.75 | 22.75 | +0.39 (+1.74%) | 114,000 |
8 Sep 2022 | USD | 22.46 | 22.46 | 22.08 | 22.36 | 22.36 | -0.25 (-1.11%) | 183,900 |
7 Sep 2022 | USD | 22.44 | 22.76 | 22.39 | 22.61 | 22.61 | +0.02 (+0.09%) | 149,300 |
6 Sep 2022 | USD | 23.19 | 23.19 | 22.48 | 22.59 | 22.59 | -0.46 (-2.00%) | 176,700 |
2 Sep 2022 | USD | 23.55 | 23.55 | 22.76 | 23.05 | 23.05 | -0.09 (-0.39%) | 140,000 |
1 Sep 2022 | USD | 23.31 | 23.31 | 22.9 | 23.14 | 23.14 | -0.45 (-1.91%) | 162,100 |
31 Aug 2022 | USD | 23.66 | 23.83 | 23.12 | 23.59 | 23.59 | -0.07 (-0.30%) | 302,700 |
30 Aug 2022 | USD | 23.74 | 23.89 | 23.44 | 23.66 | 23.66 | -0.11 (-0.46%) | 92,400 |
29 Aug 2022 | USD | 23.68 | 24.14 | 23.62 | 23.77 | 23.77 | -0.11 (-0.46%) | 117,700 |
26 Aug 2022 | USD | 24.86 | 25.16 | 23.81 | 23.88 | 23.88 | -0.88 (-3.55%) | 110,200 |
25 Aug 2022 | USD | 24.46 | 24.83 | 24.27 | 24.76 | 24.76 | +0.56 (+2.31%) | 108,100 |
24 Aug 2022 | USD | 24.13 | 24.3 | 23.77 | 24.2 | 24.2 | +0.27 (+1.13%) | 104,400 |
23 Aug 2022 | USD | 24.34 | 24.55 | 23.92 | 23.93 | 23.93 | -0.41 (-1.68%) | 111,300 |
22 Aug 2022 | USD | 24.83 | 25.22 | 24.31 | 24.34 | 24.34 | -0.91 (-3.60%) | 171,400 |
19 Aug 2022 | USD | 25.63 | 25.87 | 25.22 | 25.25 | 25.25 | -0.69 (-2.66%) | 156,200 |
18 Aug 2022 | USD | 25.45 | 25.98 | 25.3 | 25.94 | 25.94 | +0.53 (+2.09%) | 100,200 |
17 Aug 2022 | USD | 25.47 | 25.59 | 25.12 | 25.41 | 25.41 | -0.43 (-1.66%) | 150,900 |
16 Aug 2022 | USD | 25.44 | 26.14 | 25.13 | 25.84 | 25.84 | +0.16 (+0.62%) | 189,600 |
15 Aug 2022 | USD | 25.22 | 25.76 | 25.21 | 25.68 | 25.68 | +0.16 (+0.63%) | 120,500 |
12 Aug 2022 | USD | 24.98 | 25.54 | 24.66 | 25.52 | 25.52 | +0.59 (+2.37%) | 151,700 |