Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 20.88 | 21.13 | 20.56 | 21.07 | 21.07 | +0.47 (+2.28%) | 91,600 |
8 Sep 2022 | USD | 20.46 | 20.65 | 20.28 | 20.6 | 20.6 | -0.24 (-1.15%) | 97,200 |
7 Sep 2022 | USD | 20.91 | 21.07 | 20.78 | 20.84 | 20.84 | -0.13 (-0.62%) | 76,500 |
6 Sep 2022 | USD | 20.76 | 21.03 | 20.45 | 20.97 | 20.97 | +0.23 (+1.11%) | 167,800 |
2 Sep 2022 | USD | 21.41 | 21.41 | 20.5 | 20.74 | 20.74 | -0.36 (-1.71%) | 198,100 |
1 Sep 2022 | USD | 21.73 | 21.74 | 20.91 | 21.1 | 21.1 | -1.02 (-4.61%) | 179,300 |
31 Aug 2022 | USD | 22.3 | 22.62 | 21.84 | 22.12 | 22.12 | -0.01 (-0.05%) | 260,200 |
30 Aug 2022 | USD | 22.06 | 22.35 | 21.92 | 22.13 | 22.13 | +0.17 (+0.77%) | 431,200 |
29 Aug 2022 | USD | 21.64 | 22.12 | 21.59 | 21.96 | 21.96 | +0.22 (+1.01%) | 182,600 |
26 Aug 2022 | USD | 22.52 | 22.52 | 21.65 | 21.74 | 21.74 | -0.79 (-3.51%) | 167,500 |
25 Aug 2022 | USD | 22.09 | 22.59 | 21.9 | 22.53 | 22.53 | +0.65 (+2.97%) | 166,200 |
24 Aug 2022 | USD | 21.67 | 21.92 | 21.41 | 21.88 | 21.88 | +0.23 (+1.06%) | 173,200 |
23 Aug 2022 | USD | 21.73 | 21.99 | 21.6 | 21.65 | 21.65 | +0.09 (+0.42%) | 198,000 |
22 Aug 2022 | USD | 21.81 | 21.88 | 21.47 | 21.56 | 21.56 | -0.44 (-2%) | 110,100 |
19 Aug 2022 | USD | 21.96 | 22.04 | 21.65 | 22 | 22 | -0.37 (-1.65%) | 155,100 |
18 Aug 2022 | USD | 22.43 | 22.53 | 22.16 | 22.37 | 22.37 | +0.37 (+1.68%) | 156,700 |
17 Aug 2022 | USD | 22.3 | 22.34 | 21.73 | 22 | 22 | -0.52 (-2.31%) | 111,100 |
16 Aug 2022 | USD | 22.22 | 22.52 | 22.12 | 22.52 | 22.52 | -0.12 (-0.53%) | 162,400 |
15 Aug 2022 | USD | 22.43 | 22.72 | 22.25 | 22.64 | 22.64 | -0.03 (-0.13%) | 125,200 |
12 Aug 2022 | USD | 22.73 | 22.82 | 22.26 | 22.67 | 22.67 | +0.17 (+0.76%) | 132,000 |
11 Aug 2022 | USD | 22.39 | 22.7 | 22.27 | 22.5 | 22.5 | +0.48 (+2.18%) | 138,400 |
10 Aug 2022 | USD | 22.12 | 22.26 | 21.7 | 22.02 | 22.02 | +0.41 (+1.90%) | 150,300 |
9 Aug 2022 | USD | 21.86 | 21.86 | 21.01 | 21.61 | 21.61 | -0.39 (-1.77%) | 213,600 |
8 Aug 2022 | USD | 21.98 | 22.44 | 21.96 | 22 | 22 | +0.31 (+1.43%) | 295,500 |
5 Aug 2022 | USD | 21.99 | 22.1 | 20.98 | 21.69 | 21.69 | -0.5 (-2.25%) | 289,900 |
4 Aug 2022 | USD | 23.17 | 23.38 | 22.01 | 22.19 | 22.19 | -0.53 (-2.33%) | 310,800 |
3 Aug 2022 | USD | 22.86 | 23.75 | 22.17 | 22.72 | 22.72 | -1.84 (-7.49%) | 555,000 |
2 Aug 2022 | USD | 25.26 | 25.44 | 24.34 | 24.56 | 24.56 | -0.84 (-3.31%) | 588,900 |
1 Aug 2022 | USD | 25.72 | 26.12 | 25.33 | 25.4 | 25.4 | -0.91 (-3.46%) | 360,500 |
29 Jul 2022 | USD | 25.93 | 26.44 | 25.57 | 26.31 | 26.31 | +0.56 (+2.17%) | 129,000 |