Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 22.63 | 22.66 | 21.49 | 21.72 | 21.72 | -1.09 (-4.78%) | 16,600 |
22 Sep 2022 | USD | 22.92 | 23.37 | 22.43 | 22.81 | 22.81 | -0.28 (-1.21%) | 17,700 |
21 Sep 2022 | USD | 23.28 | 23.34 | 22.85 | 23.09 | 23.09 | -0.16 (-0.69%) | 15,800 |
20 Sep 2022 | USD | 23.24 | 23.4 | 23.03 | 23.25 | 23.25 | -0.05 (-0.21%) | 13,600 |
19 Sep 2022 | USD | 22.63 | 23.34 | 22.63 | 23.3 | 23.3 | +0.33 (+1.44%) | 11,200 |
16 Sep 2022 | USD | 23.13 | 23.29 | 22.43 | 22.97 | 22.97 | -0.35 (-1.50%) | 38,100 |
15 Sep 2022 | USD | 23.58 | 23.89 | 23.15 | 23.32 | 23.32 | -0.15 (-0.64%) | 24,600 |
14 Sep 2022 | USD | 23.6 | 23.86 | 22.96 | 23.47 | 23.47 | +0.07 (+0.30%) | 19,900 |
13 Sep 2022 | USD | 23.39 | 23.55 | 23.27 | 23.4 | 23.4 | -0.51 (-2.13%) | 20,500 |
12 Sep 2022 | USD | 23.68 | 23.91 | 23.62 | 23.91 | 23.91 | +0.4 (+1.70%) | 13,100 |
9 Sep 2022 | USD | 23.71 | 23.8 | 23.35 | 23.51 | 23.51 | -0.1 (-0.42%) | 21,000 |
8 Sep 2022 | USD | 23.47 | 23.83 | 23.26 | 23.61 | 23.61 | -0.04 (-0.17%) | 13,100 |
7 Sep 2022 | USD | 23.05 | 23.91 | 22.97 | 23.65 | 23.65 | +0.79 (+3.46%) | 19,600 |
6 Sep 2022 | USD | 23.32 | 23.37 | 22.73 | 22.86 | 22.86 | -1 (-4.19%) | 28,000 |
2 Sep 2022 | USD | 23.9 | 24.22 | 23.66 | 23.86 | 23.86 | +0.33 (+1.40%) | 17,500 |
1 Sep 2022 | USD | 24.32 | 24.32 | 23.15 | 23.53 | 23.53 | -1.13 (-4.58%) | 38,300 |
31 Aug 2022 | USD | 24.7 | 25.06 | 24.21 | 24.66 | 24.66 | +0.22 (+0.90%) | 33,500 |
30 Aug 2022 | USD | 25.08 | 25.08 | 24.21 | 24.44 | 24.44 | -0.63 (-2.51%) | 21,500 |
29 Aug 2022 | USD | 25.65 | 25.65 | 24.96 | 25.07 | 25.07 | -0.44 (-1.72%) | 20,600 |
26 Aug 2022 | USD | 26.55 | 26.68 | 25.51 | 25.51 | 25.51 | -1.16 (-4.35%) | 23,700 |
25 Aug 2022 | USD | 25.81 | 26.78 | 25.48 | 26.67 | 26.67 | +0.83 (+3.21%) | 36,900 |
24 Aug 2022 | USD | 25.98 | 26.3 | 25.72 | 25.84 | 25.84 | -0.29 (-1.11%) | 16,000 |
23 Aug 2022 | USD | 26.31 | 26.62 | 25.94 | 26.13 | 26.13 | -0.22 (-0.83%) | 16,600 |
22 Aug 2022 | USD | 26.21 | 26.65 | 26.09 | 26.35 | 26.35 | -0.22 (-0.83%) | 24,900 |
19 Aug 2022 | USD | 26.69 | 26.89 | 26.27 | 26.57 | 26.57 | -0.45 (-1.67%) | 27,100 |
18 Aug 2022 | USD | 26.56 | 27.12 | 26.5 | 27.02 | 27.02 | +0.36 (+1.35%) | 13,600 |
17 Aug 2022 | USD | 26.7 | 26.87 | 26.37 | 26.66 | 26.66 | -0.17 (-0.63%) | 14,600 |
16 Aug 2022 | USD | 27.2 | 27.34 | 25.94 | 26.83 | 26.83 | -0.62 (-2.26%) | 17,300 |
15 Aug 2022 | USD | 27.09 | 27.99 | 27.09 | 27.45 | 27.45 | 0.0 (0.0%) | 30,100 |
12 Aug 2022 | USD | 26.88 | 27.5604 | 26.88 | 27.45 | 27.45 | +0.62 (+2.31%) | 22,891 |