Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 22.49 | 22.67 | 22.31 | 22.56 | 22.56 | +0.22 (+0.98%) | 5,055,200 |
8 Sep 2022 | USD | 22.52 | 22.62 | 22.24 | 22.34 | 22.34 | -0.29 (-1.28%) | 1,086,800 |
7 Sep 2022 | USD | 22.12 | 22.86 | 22.01 | 22.63 | 22.63 | +0.46 (+2.07%) | 1,004,100 |
6 Sep 2022 | USD | 22.27 | 22.36 | 21.82 | 22.17 | 22.17 | +0.08 (+0.36%) | 1,229,300 |
2 Sep 2022 | USD | 22.54 | 22.67 | 22.05 | 22.09 | 22.09 | -0.22 (-0.99%) | 894,800 |
1 Sep 2022 | USD | 22.5 | 22.57 | 21.95 | 22.31 | 22.31 | -0.37 (-1.63%) | 2,056,900 |
31 Aug 2022 | USD | 22.79 | 23 | 22.57 | 22.68 | 22.68 | -0.02 (-0.09%) | 1,305,000 |
30 Aug 2022 | USD | 22.9 | 22.95 | 22.59 | 22.7 | 22.7 | -0.12 (-0.53%) | 1,134,200 |
29 Aug 2022 | USD | 23.06 | 23.17 | 22.75 | 22.82 | 22.82 | -0.52 (-2.23%) | 1,580,400 |
26 Aug 2022 | USD | 23.78 | 23.97 | 23.31 | 23.34 | 23.34 | -0.67 (-2.79%) | 1,696,700 |
25 Aug 2022 | USD | 24.17 | 24.21 | 23.96 | 24.01 | 24.01 | -0.04 (-0.17%) | 618,400 |
24 Aug 2022 | USD | 24.04 | 24.2 | 23.96 | 24.05 | 24.05 | +0.03 (+0.12%) | 539,700 |
23 Aug 2022 | USD | 24.1 | 24.21 | 23.97 | 24.02 | 24.02 | +0.02 (+0.08%) | 593,600 |
22 Aug 2022 | USD | 23.7 | 24.17 | 23.7 | 24 | 24 | -0.24 (-0.99%) | 834,600 |
19 Aug 2022 | USD | 24.1 | 24.25 | 23.93 | 24.24 | 24.24 | -0.01 (-0.04%) | 1,046,200 |
18 Aug 2022 | USD | 24.4 | 24.45 | 24.18 | 24.25 | 24.25 | -0.23 (-0.94%) | 1,346,700 |
17 Aug 2022 | USD | 24.6 | 24.7 | 24.34 | 24.48 | 24.48 | -0.2 (-0.81%) | 1,695,500 |
16 Aug 2022 | USD | 24.87 | 25 | 24.64 | 24.68 | 24.68 | -0.23 (-0.92%) | 1,368,500 |
15 Aug 2022 | USD | 24.54 | 25 | 24.51 | 24.91 | 24.91 | +0.34 (+1.38%) | 1,409,000 |
12 Aug 2022 | USD | 24.67 | 24.97 | 24.51 | 24.57 | 24.57 | -0.11 (-0.45%) | 1,299,400 |
11 Aug 2022 | USD | 24.68 | 24.89 | 24.62 | 24.68 | 24.68 | +0.09 (+0.37%) | 1,437,700 |
10 Aug 2022 | USD | 24.72 | 24.75 | 24.47 | 24.59 | 24.59 | -0.01 (-0.04%) | 1,284,500 |
9 Aug 2022 | USD | 24.73 | 24.89 | 24.43 | 24.6 | 24.6 | -0.05 (-0.20%) | 1,179,400 |
8 Aug 2022 | USD | 24.67 | 24.79 | 24.5 | 24.65 | 24.65 | +0.15 (+0.61%) | 1,538,000 |
5 Aug 2022 | USD | 24.27 | 24.63 | 24.26 | 24.5 | 24.5 | -0.04 (-0.16%) | 993,700 |
4 Aug 2022 | USD | 24.49 | 24.71 | 24.37 | 24.54 | 24.54 | +0.02 (+0.08%) | 1,214,700 |
3 Aug 2022 | USD | 24.41 | 24.8 | 24.25 | 24.52 | 24.52 | +0.3 (+1.24%) | 1,630,300 |
2 Aug 2022 | USD | 24.09 | 24.6 | 24 | 24.22 | 24.22 | -0.3 (-1.22%) | 2,080,100 |
1 Aug 2022 | USD | 24.65 | 24.82 | 23.87 | 24.52 | 24.52 | -0.25 (-1.01%) | 2,607,500 |
29 Jul 2022 | USD | 25.19 | 25.26 | 24.66 | 24.77 | 24.77 | -0.89 (-3.47%) | 3,992,800 |