Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 19.08 | 19.08 | 17.705 | 18.47 | 18.47 | -1.13 (-5.77%) | 1,314,500 |
15 Sep 2022 | USD | 18.88 | 20.16 | 18.85 | 19.6 | 19.6 | +0.37 (+1.92%) | 920,200 |
14 Sep 2022 | USD | 19.13 | 19.61 | 18.72 | 19.23 | 19.23 | +0.04 (+0.21%) | 1,183,500 |
13 Sep 2022 | USD | 19.56 | 19.643 | 18.96 | 19.19 | 19.19 | -1.69 (-8.09%) | 1,446,400 |
12 Sep 2022 | USD | 20.13 | 21.01 | 20.03 | 20.88 | 20.88 | +0.93 (+4.66%) | 947,400 |
9 Sep 2022 | USD | 19.69 | 19.96 | 19.12 | 19.95 | 19.95 | +0.56 (+2.89%) | 835,800 |
8 Sep 2022 | USD | 18.96 | 19.88 | 18.81 | 19.39 | 19.39 | -0.17 (-0.87%) | 893,000 |
7 Sep 2022 | USD | 18.79 | 19.64 | 18.61 | 19.56 | 19.56 | +0.86 (+4.60%) | 729,300 |
6 Sep 2022 | USD | 19.24 | 19.35 | 18.55 | 18.7 | 18.7 | -0.48 (-2.50%) | 1,005,600 |
2 Sep 2022 | USD | 20.31 | 20.4 | 18.97 | 19.18 | 19.18 | -0.63 (-3.18%) | 872,500 |
1 Sep 2022 | USD | 20.04 | 20.04 | 18.8 | 19.81 | 19.81 | -0.59 (-2.89%) | 968,800 |
31 Aug 2022 | USD | 20.92 | 21.17 | 20.07 | 20.4 | 20.4 | -0.03 (-0.15%) | 793,100 |
30 Aug 2022 | USD | 21.07 | 21.13 | 20.02 | 20.43 | 20.43 | -0.13 (-0.63%) | 961,300 |
29 Aug 2022 | USD | 20.94 | 21.73 | 20.39 | 20.56 | 20.56 | -0.78 (-3.66%) | 743,500 |
26 Aug 2022 | USD | 22.81 | 22.81 | 21.07 | 21.34 | 21.34 | -1.58 (-6.89%) | 864,300 |
25 Aug 2022 | USD | 22.51 | 22.95 | 22.1 | 22.92 | 22.92 | +0.9 (+4.09%) | 483,600 |
24 Aug 2022 | USD | 21.38 | 22.32 | 21.25 | 22.02 | 22.02 | +0.56 (+2.61%) | 553,600 |
23 Aug 2022 | USD | 21.35 | 22.12 | 20.82 | 21.46 | 21.46 | +0.28 (+1.32%) | 647,000 |
22 Aug 2022 | USD | 21.24 | 21.73 | 20.72 | 21.18 | 21.18 | -0.52 (-2.40%) | 634,300 |
19 Aug 2022 | USD | 22.28 | 22.3 | 21.51 | 21.7 | 21.7 | -1.12 (-4.91%) | 605,700 |
18 Aug 2022 | USD | 22.53 | 23.03 | 21.73 | 22.82 | 22.82 | +0.24 (+1.06%) | 749,000 |
17 Aug 2022 | USD | 23.4 | 23.92 | 22.49 | 22.58 | 22.58 | -1.55 (-6.42%) | 681,100 |
16 Aug 2022 | USD | 25.72 | 25.87 | 23.67 | 24.13 | 24.13 | -1.72 (-6.65%) | 753,700 |
15 Aug 2022 | USD | 25.74 | 26.28 | 25.27 | 25.85 | 25.85 | -0.2 (-0.77%) | 566,100 |
12 Aug 2022 | USD | 25.97 | 26.37 | 25.58 | 26.05 | 26.05 | +0.56 (+2.20%) | 620,700 |
11 Aug 2022 | USD | 26.12 | 27.4 | 25.06 | 25.49 | 25.49 | -0.47 (-1.81%) | 1,175,900 |
10 Aug 2022 | USD | 25.35 | 26.25 | 24.61 | 25.96 | 25.96 | +1.83 (+7.58%) | 1,102,000 |
9 Aug 2022 | USD | 26.38 | 26.38 | 23.48 | 24.13 | 24.13 | -2.7 (-10.06%) | 916,600 |
8 Aug 2022 | USD | 28 | 28.27 | 26.67 | 26.83 | 26.83 | -1.07 (-3.84%) | 1,256,200 |
5 Aug 2022 | USD | 26.58 | 28.13 | 25.75 | 27.9 | 27.9 | +0.24 (+0.87%) | 926,500 |