Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 21.2 | 21.66 | 21 | 21.6 | 21.6 | +0.09 (+0.42%) | 61,300 |
7 Sep 2022 | USD | 21.44 | 21.65 | 21.2 | 21.51 | 21.51 | +0.42 (+1.99%) | 60,900 |
6 Sep 2022 | USD | 21.15 | 21.15 | 20.95 | 21.09 | 21.09 | -0.6 (-2.77%) | 123,100 |
2 Sep 2022 | USD | 21.75 | 21.94 | 21.56 | 21.69 | 21.69 | 0.0 (0.0%) | 101,100 |
1 Sep 2022 | USD | 21.65 | 21.79 | 21.4 | 21.69 | 21.69 | -0.65 (-2.91%) | 31,200 |
31 Aug 2022 | USD | 22.45 | 22.58 | 22.23 | 22.34 | 22.34 | +1.09 (+5.13%) | 69,100 |
30 Aug 2022 | USD | 21.75 | 21.75 | 21 | 21.25 | 21.25 | -0.3 (-1.39%) | 61,500 |
29 Aug 2022 | USD | 21.82 | 21.86 | 21.54 | 21.55 | 21.55 | +0.36 (+1.70%) | 43,500 |
26 Aug 2022 | USD | 21.96 | 22.15 | 21.19 | 21.19 | 21.19 | -0.5 (-2.31%) | 26,200 |
25 Aug 2022 | USD | 21.36 | 21.81 | 21.31 | 21.69 | 21.69 | +0.65 (+3.09%) | 38,200 |
24 Aug 2022 | USD | 20.26 | 21.12 | 20.26 | 21.04 | 21.04 | +0.11 (+0.53%) | 61,100 |
23 Aug 2022 | USD | 20.8 | 21.06 | 20.72 | 20.93 | 20.93 | -0.09 (-0.43%) | 66,700 |
22 Aug 2022 | USD | 21.08 | 21.35 | 20.9 | 21.02 | 21.02 | -0.13 (-0.61%) | 84,400 |
19 Aug 2022 | USD | 21.54 | 21.54 | 21.06 | 21.15 | 21.15 | -0.34 (-1.58%) | 31,800 |
18 Aug 2022 | USD | 21.79 | 21.79 | 21.38 | 21.49 | 21.49 | -0.62 (-2.80%) | 26,600 |
17 Aug 2022 | USD | 22.42 | 22.42 | 22 | 22.11 | 22.11 | -0.34 (-1.51%) | 20,200 |
16 Aug 2022 | USD | 22.35 | 22.6 | 22.21 | 22.45 | 22.45 | -0.4 (-1.75%) | 18,100 |
15 Aug 2022 | USD | 22.82 | 23.46 | 22.59 | 22.85 | 22.85 | +0.03 (+0.13%) | 28,100 |
12 Aug 2022 | USD | 22.53 | 22.95 | 22.42 | 22.82 | 22.82 | -0.04 (-0.17%) | 24,400 |
11 Aug 2022 | USD | 22.86 | 23.25 | 22.72 | 22.86 | 22.86 | +0.34 (+1.51%) | 25,000 |
10 Aug 2022 | USD | 22.3 | 22.57 | 22.24 | 22.52 | 22.52 | +0.06 (+0.27%) | 31,700 |
9 Aug 2022 | USD | 22.29 | 23.07 | 22.23 | 22.46 | 22.46 | -0.15 (-0.66%) | 53,400 |
8 Aug 2022 | USD | 22.58 | 23.27 | 22.29 | 22.61 | 22.61 | -0.07 (-0.31%) | 34,700 |
5 Aug 2022 | USD | 22.6 | 23.15 | 22.6 | 22.68 | 22.68 | -0.94 (-3.98%) | 22,600 |
4 Aug 2022 | USD | 23.55 | 23.88 | 23.2 | 23.62 | 23.62 | -0.29 (-1.21%) | 24,300 |
3 Aug 2022 | USD | 23.47 | 23.91 | 23.37 | 23.91 | 23.91 | +0.56 (+2.40%) | 48,700 |
2 Aug 2022 | USD | 22.66 | 23.35 | 22.52 | 23.35 | 23.35 | 0.0 (0.0%) | 73,000 |
1 Aug 2022 | USD | 23.11 | 23.88 | 22.92 | 23.35 | 23.35 | -0.06 (-0.26%) | 45,900 |
29 Jul 2022 | USD | 23.09 | 23.45 | 23.09 | 23.41 | 23.41 | -0.64 (-2.66%) | 31,600 |
28 Jul 2022 | USD | 24.04 | 24.16 | 23.72 | 24.05 | 24.05 | -0.17 (-0.70%) | 42,300 |