Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 19 | 19.048 | 18.66 | 18.93 | 18.93 | -0.34 (-1.76%) | 43,000 |
22 Sep 2022 | USD | 19.76 | 19.76 | 19.17 | 19.27 | 19.27 | -0.54 (-2.73%) | 79,800 |
21 Sep 2022 | USD | 20.02 | 20.39 | 19.81 | 19.81 | 19.81 | -0.18 (-0.90%) | 16,600 |
20 Sep 2022 | USD | 20.09 | 20.155 | 19.86 | 19.99 | 19.99 | -0.3 (-1.48%) | 62,200 |
19 Sep 2022 | USD | 19.98 | 20.325 | 19.98 | 20.29 | 20.29 | +0.02 (+0.10%) | 45,700 |
16 Sep 2022 | USD | 19.88 | 20.27 | 19.81 | 20.27 | 20.27 | +0.18 (+0.90%) | 108,400 |
15 Sep 2022 | USD | 20.37 | 20.5 | 19.99 | 20.09 | 20.09 | -0.35 (-1.71%) | 46,300 |
14 Sep 2022 | USD | 20.42 | 20.56 | 20.16 | 20.44 | 20.44 | +0.25 (+1.24%) | 43,200 |
13 Sep 2022 | USD | 20.74 | 20.91 | 20.169 | 20.19 | 20.19 | -1.37 (-6.35%) | 101,200 |
12 Sep 2022 | USD | 21.54 | 21.629 | 21.33 | 21.56 | 21.56 | +0.08 (+0.37%) | 86,400 |
9 Sep 2022 | USD | 21.26 | 21.52 | 21.26 | 21.48 | 21.48 | +0.55 (+2.63%) | 40,500 |
8 Sep 2022 | USD | 20.4 | 20.98 | 20.31 | 20.93 | 20.93 | +0.36 (+1.75%) | 42,200 |
7 Sep 2022 | USD | 20.31 | 20.74 | 20.3 | 20.57 | 20.57 | +0.26 (+1.28%) | 14,300 |
6 Sep 2022 | USD | 20.51 | 20.56 | 20.126 | 20.31 | 20.31 | -0.22 (-1.07%) | 41,600 |
2 Sep 2022 | USD | 21.04 | 21.139 | 20.431 | 20.53 | 20.53 | -0.19 (-0.92%) | 38,100 |
1 Sep 2022 | USD | 20.64 | 20.72 | 20.11 | 20.72 | 20.72 | -0.36 (-1.71%) | 95,600 |
31 Aug 2022 | USD | 21.301 | 21.411 | 20.98 | 21.08 | 21.08 | -0.26 (-1.22%) | 29,500 |
30 Aug 2022 | USD | 21.87 | 21.87 | 21.13 | 21.34 | 21.34 | -0.28 (-1.30%) | 26,300 |
29 Aug 2022 | USD | 21.87 | 21.999 | 21.61 | 21.62 | 21.62 | -0.46 (-2.08%) | 52,400 |
26 Aug 2022 | USD | 23.4 | 23.4 | 22.08 | 22.08 | 22.08 | -1.31 (-5.60%) | 59,800 |
25 Aug 2022 | USD | 22.67 | 23.41 | 22.67 | 23.39 | 23.39 | +0.81 (+3.59%) | 31,500 |
24 Aug 2022 | USD | 22.4 | 22.645 | 22.37 | 22.58 | 22.58 | -0.02 (-0.09%) | 18,200 |
23 Aug 2022 | USD | 22.38 | 22.829 | 22.38 | 22.6 | 22.6 | +0.21 (+0.94%) | 20,800 |
22 Aug 2022 | USD | 22.85 | 22.89 | 22.38 | 22.39 | 22.39 | -0.9 (-3.86%) | 65,200 |
19 Aug 2022 | USD | 23.71 | 23.71 | 23.21 | 23.29 | 23.29 | -0.61 (-2.55%) | 16,000 |
18 Aug 2022 | USD | 23.46 | 24.1 | 23.39 | 23.9 | 23.9 | +0.52 (+2.22%) | 26,700 |
17 Aug 2022 | USD | 23.69 | 23.69 | 23.09 | 23.38 | 23.38 | -0.6 (-2.50%) | 66,200 |
16 Aug 2022 | USD | 24.18 | 24.23 | 23.83 | 23.98 | 23.98 | -0.28 (-1.15%) | 73,000 |
15 Aug 2022 | USD | 24.12 | 24.294 | 23.91 | 24.26 | 24.26 | +0.07 (+0.29%) | 41,300 |
12 Aug 2022 | USD | 23.7 | 24.209 | 23.7 | 24.19 | 24.19 | +0.7 (+2.98%) | 28,500 |