Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 25.73 | 25.89 | 25.33 | 25.4 | 25.4 | -0.82 (-3.13%) | 1,293,900 |
12 Sep 2022 | USD | 26.22 | 26.43 | 26.05 | 26.22 | 26.22 | +0.14 (+0.54%) | 3,297,300 |
9 Sep 2022 | USD | 25.79 | 26.13 | 25.79 | 26.08 | 26.08 | +0.28 (+1.09%) | 2,024,700 |
8 Sep 2022 | USD | 25.28 | 25.84 | 25.18 | 25.8 | 25.8 | -0.13 (-0.50%) | 1,745,000 |
7 Sep 2022 | USD | 25.44 | 25.96 | 25.34 | 25.93 | 25.93 | +0.79 (+3.14%) | 1,322,000 |
6 Sep 2022 | USD | 25.39 | 25.53 | 25.07 | 25.14 | 25.14 | +0.34 (+1.37%) | 2,901,300 |
2 Sep 2022 | USD | 25.04 | 25.43 | 24.71 | 24.8 | 24.8 | +0.09 (+0.36%) | 4,037,700 |
1 Sep 2022 | USD | 23.63 | 24.93 | 23.48 | 24.71 | 24.71 | +0.87 (+3.65%) | 4,480,700 |
31 Aug 2022 | USD | 24.01 | 24.11 | 23.8 | 23.84 | 23.84 | +0.04 (+0.17%) | 753,700 |
30 Aug 2022 | USD | 24.07 | 24.12 | 23.76 | 23.8 | 23.8 | +0.06 (+0.25%) | 766,300 |
29 Aug 2022 | USD | 23.7 | 23.84 | 23.48 | 23.74 | 23.74 | -0.04 (-0.17%) | 797,400 |
26 Aug 2022 | USD | 24.63 | 24.63 | 23.75 | 23.78 | 23.78 | -0.8 (-3.25%) | 614,200 |
25 Aug 2022 | USD | 24.36 | 24.62 | 24.3 | 24.58 | 24.58 | +0.19 (+0.78%) | 613,200 |
24 Aug 2022 | USD | 24.01 | 24.39 | 23.99 | 24.39 | 24.39 | +0.12 (+0.49%) | 920,300 |
23 Aug 2022 | USD | 24.47 | 24.65 | 24.17 | 24.27 | 24.27 | -0.24 (-0.98%) | 1,202,700 |
22 Aug 2022 | USD | 24.62 | 24.68 | 24.36 | 24.51 | 24.51 | -0.53 (-2.12%) | 1,376,300 |
19 Aug 2022 | USD | 25.15 | 25.27 | 24.92 | 25.04 | 25.04 | -0.22 (-0.87%) | 577,800 |
18 Aug 2022 | USD | 25.18 | 25.26 | 25.01 | 25.26 | 25.26 | -0.09 (-0.36%) | 832,300 |
17 Aug 2022 | USD | 25.63 | 25.65 | 25.24 | 25.35 | 25.35 | -0.84 (-3.21%) | 1,172,400 |
16 Aug 2022 | USD | 25.88 | 26.23 | 25.82 | 26.19 | 26.19 | +0.01 (+0.04%) | 867,000 |
15 Aug 2022 | USD | 25.85 | 26.29 | 25.83 | 26.18 | 26.18 | -0.09 (-0.34%) | 641,700 |
12 Aug 2022 | USD | 25.94 | 26.29 | 25.82 | 26.27 | 26.27 | +0.21 (+0.81%) | 882,600 |
11 Aug 2022 | USD | 25.94 | 26.36 | 25.81 | 26.06 | 26.06 | -0.25 (-0.95%) | 800,000 |
10 Aug 2022 | USD | 26.47 | 26.56 | 26.18 | 26.31 | 26.31 | +0.17 (+0.65%) | 761,300 |
9 Aug 2022 | USD | 26.22 | 26.44 | 26.09 | 26.14 | 26.14 | -0.21 (-0.80%) | 1,179,100 |
8 Aug 2022 | USD | 26.36 | 26.49 | 26.29 | 26.35 | 26.35 | +0.29 (+1.11%) | 633,500 |
5 Aug 2022 | USD | 25.84 | 26.08 | 25.79 | 26.06 | 26.06 | -0.21 (-0.80%) | 1,079,000 |
4 Aug 2022 | USD | 26.43 | 26.45 | 26.17 | 26.27 | 26.27 | +0.64 (+2.50%) | 1,073,900 |
3 Aug 2022 | USD | 25.68 | 25.72 | 25.33 | 25.63 | 25.63 | +0.79 (+3.18%) | 1,505,000 |
2 Aug 2022 | USD | 25.28 | 25.53 | 24.8 | 24.84 | 24.84 | -0.79 (-3.08%) | 4,308,100 |