Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 24.6 | 24.87 | 24.03 | 24.44 | 24.44 | -0.56 (-2.24%) | 2,174,200 |
22 Sep 2022 | USD | 25.15 | 25.18 | 24.59 | 25 | 25 | -0.16 (-0.64%) | 3,334,900 |
21 Sep 2022 | USD | 26.39 | 26.54 | 25.16 | 25.16 | 25.16 | -0.96 (-3.68%) | 1,622,200 |
20 Sep 2022 | USD | 26.4 | 26.66 | 26.08 | 26.12 | 26.12 | -0.67 (-2.50%) | 1,838,600 |
19 Sep 2022 | USD | 26.28 | 26.94 | 26.28 | 26.79 | 26.79 | +0.05 (+0.19%) | 1,559,700 |
16 Sep 2022 | USD | 26.2 | 26.78 | 25.97 | 26.74 | 26.74 | +0.45 (+1.71%) | 3,230,800 |
15 Sep 2022 | USD | 26.41 | 26.9 | 26.17 | 26.29 | 26.29 | -0.2 (-0.76%) | 1,700,800 |
14 Sep 2022 | USD | 26.65 | 26.89 | 26.23 | 26.49 | 26.49 | -0.31 (-1.16%) | 2,793,200 |
13 Sep 2022 | USD | 27.58 | 27.72 | 26.74 | 26.8 | 26.8 | -1.49 (-5.27%) | 1,815,300 |
12 Sep 2022 | USD | 28.05 | 28.5 | 28.03 | 28.29 | 28.29 | +0.59 (+2.13%) | 1,782,600 |
9 Sep 2022 | USD | 27.95 | 28.08 | 27.59 | 27.7 | 27.7 | -0.02 (-0.07%) | 1,963,400 |
8 Sep 2022 | USD | 26.49 | 27.74 | 26.38 | 27.72 | 27.72 | +0.98 (+3.66%) | 3,254,300 |
7 Sep 2022 | USD | 26.15 | 26.77 | 26.08 | 26.74 | 26.74 | +0.4 (+1.52%) | 1,756,700 |
6 Sep 2022 | USD | 26.4 | 26.57 | 25.9 | 26.34 | 26.34 | +0.21 (+0.80%) | 2,557,300 |
2 Sep 2022 | USD | 26.08 | 26.72 | 25.89 | 26.13 | 26.13 | +0.5 (+1.95%) | 2,322,000 |
1 Sep 2022 | USD | 26 | 26.24 | 25.27 | 25.63 | 25.63 | -0.59 (-2.25%) | 2,153,200 |
31 Aug 2022 | USD | 26.61 | 26.94 | 26.22 | 26.22 | 26.22 | -0.17 (-0.64%) | 1,777,600 |
30 Aug 2022 | USD | 26.74 | 26.74 | 26.26 | 26.39 | 26.39 | -0.24 (-0.90%) | 2,016,200 |
29 Aug 2022 | USD | 26.96 | 26.96 | 26.52 | 26.63 | 26.63 | -0.42 (-1.55%) | 1,682,400 |
26 Aug 2022 | USD | 27.98 | 28.02 | 27.04 | 27.05 | 27.05 | -0.89 (-3.19%) | 1,551,000 |
25 Aug 2022 | USD | 27.86 | 28.32 | 27.7 | 27.94 | 27.94 | +0.17 (+0.61%) | 1,207,600 |
24 Aug 2022 | USD | 27.98 | 28.02 | 27.67 | 27.77 | 27.77 | -0.2 (-0.72%) | 1,557,000 |
23 Aug 2022 | USD | 27.6 | 28.2 | 27.6 | 27.97 | 27.97 | +0.49 (+1.78%) | 2,066,700 |
22 Aug 2022 | USD | 28.5 | 28.69 | 27.46 | 27.48 | 27.48 | -1.42 (-4.91%) | 2,450,300 |
19 Aug 2022 | USD | 29.32 | 29.32 | 28.51 | 28.9 | 28.9 | -0.62 (-2.10%) | 1,958,100 |
18 Aug 2022 | USD | 29.54 | 29.9 | 29.39 | 29.52 | 29.52 | -0.02 (-0.07%) | 1,180,900 |
17 Aug 2022 | USD | 29.86 | 29.91 | 29.22 | 29.54 | 29.54 | -0.84 (-2.76%) | 1,313,500 |
16 Aug 2022 | USD | 29.81 | 30.58 | 29.72 | 30.38 | 30.38 | +0.36 (+1.20%) | 1,923,100 |
15 Aug 2022 | USD | 30.3 | 30.4 | 30 | 30.02 | 30.02 | -0.5 (-1.64%) | 1,540,400 |
12 Aug 2022 | USD | 30.76 | 30.9 | 30.37 | 30.52 | 30.52 | +0.01 (+0.03%) | 1,398,000 |