Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 22 | 22 | 21.92 | 22 | 22 | -0.13 (-0.59%) | 29,700 |
15 Sep 2022 | USD | 22.25 | 22.29 | 22.07 | 22.13 | 22.13 | -0.23 (-1.03%) | 94,400 |
14 Sep 2022 | USD | 22.38 | 22.46 | 22.32 | 22.36 | 22.36 | -0.05 (-0.22%) | 31,400 |
13 Sep 2022 | USD | 22.35 | 22.41 | 22.28 | 22.41 | 22.41 | -0.12 (-0.53%) | 33,500 |
12 Sep 2022 | USD | 22.64 | 22.76 | 22.49 | 22.53 | 22.53 | -0.12 (-0.53%) | 87,100 |
9 Sep 2022 | USD | 22.65 | 22.72 | 22.63 | 22.65 | 22.65 | -0.05 (-0.22%) | 20,600 |
8 Sep 2022 | USD | 22.8 | 22.8 | 22.61 | 22.7 | 22.7 | -0.06 (-0.26%) | 22,800 |
7 Sep 2022 | USD | 22.53 | 22.76 | 22.53 | 22.76 | 22.76 | +0.17 (+0.75%) | 10,300 |
6 Sep 2022 | USD | 22.65 | 22.82 | 22.54 | 22.59 | 22.59 | -0.18 (-0.79%) | 28,200 |
2 Sep 2022 | USD | 22.7 | 22.89 | 22.7 | 22.77 | 22.77 | +0.06 (+0.26%) | 24,200 |
1 Sep 2022 | USD | 22.89 | 22.89 | 22.65 | 22.71 | 22.71 | -0.4 (-1.73%) | 76,800 |
31 Aug 2022 | USD | 23.1 | 23.26 | 23.07 | 23.11 | 23.11 | -0.04 (-0.17%) | 53,290 |
30 Aug 2022 | USD | 23.25 | 23.295 | 23.115 | 23.15 | 23.15 | -0.06 (-0.26%) | 57,299 |
29 Aug 2022 | USD | 23.53 | 23.53 | 23.21 | 23.21 | 23.21 | -0.34 (-1.44%) | 18,775 |
26 Aug 2022 | USD | 23.72 | 23.72 | 23.52 | 23.55 | 23.55 | -0.14 (-0.59%) | 22,300 |
25 Aug 2022 | USD | 23.62 | 23.69 | 23.62 | 23.69 | 23.69 | 0.0 (0.0%) | 26,700 |
24 Aug 2022 | USD | 23.62 | 23.76 | 23.62 | 23.69 | 23.69 | +0.01 (+0.04%) | 28,000 |
23 Aug 2022 | USD | 23.44 | 23.68 | 23.44 | 23.68 | 23.68 | +0.13 (+0.55%) | 24,100 |
22 Aug 2022 | USD | 23.84 | 23.84 | 23.49 | 23.55 | 23.55 | -0.27 (-1.13%) | 208,400 |
19 Aug 2022 | USD | 24.12 | 24.12 | 23.73 | 23.82 | 23.82 | -0.34 (-1.41%) | 184,400 |
18 Aug 2022 | USD | 24.07 | 24.18 | 24.02 | 24.16 | 24.16 | +0.03 (+0.12%) | 26,500 |
17 Aug 2022 | USD | 24.26 | 24.29 | 24.1 | 24.13 | 24.13 | -0.23 (-0.94%) | 48,700 |
16 Aug 2022 | USD | 24.5 | 24.5 | 24.31 | 24.36 | 24.36 | -0.14 (-0.57%) | 71,400 |
15 Aug 2022 | USD | 24.43 | 24.56 | 24.43 | 24.5 | 24.5 | 0.0 (0.0%) | 67,500 |
12 Aug 2022 | USD | 24.37 | 24.56 | 24.37 | 24.5 | 24.5 | +0.12 (+0.49%) | 42,200 |
11 Aug 2022 | USD | 24.53 | 24.56 | 24.36 | 24.38 | 24.38 | -0.1 (-0.41%) | 157,700 |
10 Aug 2022 | USD | 24.14 | 24.48 | 24.14 | 24.48 | 24.48 | +0.26 (+1.07%) | 85,400 |
9 Aug 2022 | USD | 24.16 | 24.33 | 24.16 | 24.22 | 24.22 | -0.09 (-0.37%) | 17,200 |
8 Aug 2022 | USD | 24.1 | 24.36 | 24.1 | 24.31 | 24.31 | +0.14 (+0.58%) | 136,400 |
5 Aug 2022 | USD | 24.34 | 24.34 | 24.13 | 24.17 | 24.17 | -0.2 (-0.82%) | 61,900 |