Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 20.73 | 20.89 | 20.57 | 20.89 | 20.89 | -0.03 (-0.14%) | 1,443,400 |
16 Sep 2022 | USD | 20.82 | 20.93 | 20.63 | 20.92 | 20.92 | +0.04 (+0.19%) | 2,217,300 |
15 Sep 2022 | USD | 21.26 | 21.34 | 20.87 | 20.88 | 20.88 | -0.41 (-1.93%) | 1,816,800 |
14 Sep 2022 | USD | 21.46 | 21.49 | 21.15 | 21.29 | 21.29 | -0.27 (-1.25%) | 1,908,600 |
13 Sep 2022 | USD | 21.99 | 22.02 | 21.48 | 21.56 | 21.56 | -0.84 (-3.75%) | 1,744,500 |
12 Sep 2022 | USD | 22.25 | 22.42 | 22.23 | 22.4 | 22.4 | +0.22 (+0.99%) | 1,595,000 |
9 Sep 2022 | USD | 22.01 | 22.25 | 21.91 | 22.18 | 22.18 | +0.22 (+1.00%) | 1,124,000 |
8 Sep 2022 | USD | 21.8 | 22.03 | 21.72 | 21.96 | 21.96 | +0.04 (+0.18%) | 1,516,400 |
7 Sep 2022 | USD | 21.48 | 21.94 | 21.48 | 21.92 | 21.92 | +0.42 (+1.95%) | 1,417,300 |
6 Sep 2022 | USD | 21.36 | 21.58 | 21.26 | 21.5 | 21.5 | +0.22 (+1.03%) | 1,693,600 |
2 Sep 2022 | USD | 21.75 | 21.83 | 21.23 | 21.28 | 21.28 | -0.31 (-1.44%) | 1,901,600 |
1 Sep 2022 | USD | 21.4 | 21.59 | 21.21 | 21.59 | 21.59 | +0.05 (+0.23%) | 2,251,400 |
31 Aug 2022 | USD | 21.72 | 21.86 | 21.49 | 21.54 | 21.54 | -0.08 (-0.37%) | 1,967,800 |
30 Aug 2022 | USD | 22.05 | 22.05 | 21.58 | 21.62 | 21.62 | -0.34 (-1.55%) | 1,173,600 |
29 Aug 2022 | USD | 22.03 | 22.17 | 21.9 | 21.96 | 21.96 | -0.19 (-0.86%) | 1,192,500 |
26 Aug 2022 | USD | 22.68 | 22.69 | 22.14 | 22.15 | 22.15 | -0.54 (-2.38%) | 1,278,700 |
25 Aug 2022 | USD | 22.45 | 22.7 | 22.4 | 22.69 | 22.69 | +0.33 (+1.48%) | 957,600 |
24 Aug 2022 | USD | 22.25 | 22.51 | 22.25 | 22.36 | 22.36 | +0.11 (+0.49%) | 1,635,600 |
23 Aug 2022 | USD | 22.53 | 22.55 | 22.15 | 22.25 | 22.25 | -0.3 (-1.33%) | 1,778,500 |
22 Aug 2022 | USD | 22.82 | 22.84 | 22.53 | 22.55 | 22.55 | -0.47 (-2.04%) | 1,449,000 |
19 Aug 2022 | USD | 23.14 | 23.22 | 22.95 | 23.02 | 23.02 | -0.23 (-0.99%) | 983,900 |
18 Aug 2022 | USD | 23.41 | 23.49 | 23.14 | 23.25 | 23.25 | -0.16 (-0.68%) | 882,900 |
17 Aug 2022 | USD | 23.3 | 23.55 | 23.27 | 23.41 | 23.41 | -0.12 (-0.51%) | 1,102,800 |
16 Aug 2022 | USD | 23.54 | 23.65 | 23.44 | 23.53 | 23.53 | -0.07 (-0.30%) | 1,182,000 |
15 Aug 2022 | USD | 23.47 | 23.63 | 23.41 | 23.6 | 23.6 | +0.11 (+0.47%) | 999,700 |
12 Aug 2022 | USD | 23.24 | 23.5 | 23.21 | 23.49 | 23.49 | +0.38 (+1.64%) | 751,700 |
11 Aug 2022 | USD | 23.24 | 23.35 | 23.04 | 23.11 | 23.11 | -0.06 (-0.26%) | 873,200 |
10 Aug 2022 | USD | 23.07 | 23.2 | 22.98 | 23.17 | 23.17 | +0.33 (+1.44%) | 1,102,100 |
9 Aug 2022 | USD | 22.69 | 22.84 | 22.64 | 22.84 | 22.84 | +0.16 (+0.71%) | 1,024,100 |
8 Aug 2022 | USD | 22.64 | 22.88 | 22.56 | 22.68 | 22.68 | +0.18 (+0.80%) | 1,283,300 |