Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 21.6 | 21.7 | 21.48 | 21.55 | 21.55 | -0.17 (-0.78%) | 821,400 |
22 Sep 2022 | USD | 21.59 | 21.83 | 21.55 | 21.72 | 21.72 | +0.09 (+0.42%) | 578,800 |
21 Sep 2022 | USD | 21.88 | 21.94 | 21.6 | 21.63 | 21.63 | -0.14 (-0.64%) | 890,600 |
20 Sep 2022 | USD | 21.73 | 21.87 | 21.69 | 21.77 | 21.77 | -0.08 (-0.37%) | 1,012,000 |
19 Sep 2022 | USD | 21.55 | 21.85 | 21.55 | 21.85 | 21.85 | +0.17 (+0.78%) | 473,900 |
16 Sep 2022 | USD | 21.47 | 21.71 | 21.37 | 21.68 | 21.68 | +0.14 (+0.65%) | 1,578,100 |
15 Sep 2022 | USD | 21.49 | 21.66 | 21.42 | 21.54 | 21.54 | +0.06 (+0.28%) | 1,243,800 |
14 Sep 2022 | USD | 21.45 | 21.51 | 21.34 | 21.48 | 21.48 | +0.05 (+0.23%) | 737,700 |
13 Sep 2022 | USD | 21.71 | 21.91 | 21.34 | 21.43 | 21.43 | -0.51 (-2.32%) | 1,430,200 |
12 Sep 2022 | USD | 21.85 | 22.06 | 21.82 | 21.94 | 21.94 | +0.21 (+0.97%) | 1,355,200 |
9 Sep 2022 | USD | 21.5 | 21.75 | 21.5 | 21.73 | 21.73 | +0.2 (+0.93%) | 533,800 |
8 Sep 2022 | USD | 21.1 | 21.53 | 21.08 | 21.53 | 21.53 | +0.25 (+1.17%) | 877,100 |
7 Sep 2022 | USD | 21.2 | 21.29 | 21.01 | 21.28 | 21.28 | +0.05 (+0.24%) | 1,192,300 |
6 Sep 2022 | USD | 21.5 | 21.62 | 21.16 | 21.23 | 21.23 | -0.17 (-0.79%) | 577,500 |
2 Sep 2022 | USD | 21.5 | 21.67 | 21.4 | 21.4 | 21.4 | -0.1 (-0.47%) | 539,400 |
1 Sep 2022 | USD | 21.4 | 21.61 | 21.37 | 21.5 | 21.5 | +0.1 (+0.47%) | 713,600 |
31 Aug 2022 | USD | 21.45 | 21.54 | 21.32 | 21.4 | 21.4 | -0.04 (-0.19%) | 1,130,500 |
30 Aug 2022 | USD | 21.47 | 21.5 | 21.33 | 21.44 | 21.44 | -0.02 (-0.09%) | 702,300 |
29 Aug 2022 | USD | 21.34 | 21.52 | 21.21 | 21.46 | 21.46 | +0.03 (+0.14%) | 504,700 |
26 Aug 2022 | USD | 21.65 | 21.7 | 21.41 | 21.43 | 21.43 | -0.19 (-0.88%) | 742,600 |
25 Aug 2022 | USD | 21.5 | 21.63 | 21.48 | 21.62 | 21.62 | +0.18 (+0.84%) | 816,200 |
24 Aug 2022 | USD | 21.52 | 21.73 | 21.42 | 21.44 | 21.44 | -0.06 (-0.28%) | 938,300 |
23 Aug 2022 | USD | 21.6 | 21.85 | 21.48 | 21.5 | 21.5 | -0.1 (-0.46%) | 615,000 |
22 Aug 2022 | USD | 21.78 | 21.87 | 21.59 | 21.6 | 21.6 | -0.18 (-0.83%) | 536,300 |
19 Aug 2022 | USD | 21.83 | 21.94 | 21.69 | 21.78 | 21.78 | -0.04 (-0.18%) | 1,012,900 |
18 Aug 2022 | USD | 21.85 | 21.92 | 21.7 | 21.82 | 21.82 | +0.02 (+0.09%) | 508,200 |
17 Aug 2022 | USD | 21.75 | 21.9 | 21.6 | 21.8 | 21.8 | -0.05 (-0.23%) | 552,000 |
16 Aug 2022 | USD | 21.7 | 21.9 | 21.56 | 21.85 | 21.85 | +0.1 (+0.46%) | 2,727,400 |
15 Aug 2022 | USD | 21.59 | 21.79 | 21.53 | 21.75 | 21.75 | +0.14 (+0.65%) | 581,600 |
12 Aug 2022 | USD | 21.51 | 21.62 | 21.46 | 21.61 | 21.61 | +0.16 (+0.75%) | 592,700 |