Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 19.27 | 19.55 | 18.91 | 19.55 | 19.55 | +0.39 (+2.04%) | 691,000 |
20 Oct 2022 | USD | 19.26 | 19.458 | 19.1 | 19.16 | 19.16 | -0.01 (-0.05%) | 672,100 |
19 Oct 2022 | USD | 19.4 | 19.51 | 18.88 | 19.17 | 19.17 | -0.47 (-2.39%) | 894,600 |
18 Oct 2022 | USD | 19.96 | 20.06 | 19.47 | 19.64 | 19.64 | +0.02 (+0.10%) | 1,136,500 |
17 Oct 2022 | USD | 19.59 | 19.79 | 19.44 | 19.62 | 19.62 | +0.44 (+2.29%) | 950,500 |
14 Oct 2022 | USD | 20.01 | 20.11 | 19.14 | 19.18 | 19.18 | -0.58 (-2.94%) | 668,500 |
13 Oct 2022 | USD | 19.35 | 19.88 | 19.01 | 19.76 | 19.76 | +0.23 (+1.18%) | 1,021,900 |
12 Oct 2022 | USD | 19.48 | 19.71 | 19.23 | 19.53 | 19.53 | -0.03 (-0.15%) | 640,600 |
11 Oct 2022 | USD | 19.33 | 19.6 | 19.17 | 19.56 | 19.56 | +0.28 (+1.45%) | 1,225,700 |
10 Oct 2022 | USD | 19.39 | 19.49 | 19.17 | 19.28 | 19.28 | +0.05 (+0.26%) | 1,292,000 |
7 Oct 2022 | USD | 19.57 | 19.68 | 19.19 | 19.23 | 19.23 | -0.49 (-2.48%) | 1,037,700 |
6 Oct 2022 | USD | 19.91 | 19.97 | 19.57 | 19.72 | 19.72 | -0.18 (-0.90%) | 834,900 |
5 Oct 2022 | USD | 19.93 | 20.01 | 19.45 | 19.9 | 19.9 | -0.17 (-0.85%) | 752,700 |
4 Oct 2022 | USD | 19.84 | 20.255 | 19.76 | 20.07 | 20.07 | +0.47 (+2.40%) | 2,035,200 |
3 Oct 2022 | USD | 19.6 | 19.74 | 19.11 | 19.6 | 19.6 | +0.15 (+0.77%) | 1,104,100 |
30 Sep 2022 | USD | 19.46 | 19.7 | 19.23 | 19.45 | 19.45 | +0.38 (+1.99%) | 1,250,000 |
29 Sep 2022 | USD | 19.97 | 19.97 | 18.95 | 19.07 | 19.07 | -1.3 (-6.38%) | 747,700 |
28 Sep 2022 | USD | 20.22 | 20.43 | 19.97 | 20.37 | 20.37 | +0.34 (+1.70%) | 996,000 |
27 Sep 2022 | USD | 20.38 | 20.44 | 19.89 | 20.03 | 20.03 | -0.19 (-0.94%) | 798,900 |
26 Sep 2022 | USD | 20.6 | 20.74 | 20 | 20.22 | 20.22 | -0.57 (-2.74%) | 1,138,000 |
23 Sep 2022 | USD | 21.24 | 21.41 | 20.59 | 20.79 | 20.79 | -0.66 (-3.08%) | 770,200 |
22 Sep 2022 | USD | 21.86 | 21.88 | 21.35 | 21.45 | 21.45 | -0.43 (-1.97%) | 829,400 |
21 Sep 2022 | USD | 22.46 | 22.64 | 21.88 | 21.88 | 21.88 | -0.4 (-1.80%) | 1,252,100 |
20 Sep 2022 | USD | 22.32 | 22.44 | 22.03 | 22.28 | 22.28 | -0.27 (-1.20%) | 804,700 |
19 Sep 2022 | USD | 22.2 | 22.55 | 22.12 | 22.55 | 22.55 | +0.18 (+0.80%) | 728,000 |
16 Sep 2022 | USD | 21.61 | 22.55 | 21.41 | 22.37 | 22.37 | +0.73 (+3.37%) | 4,072,800 |
15 Sep 2022 | USD | 22.3 | 22.48 | 21.63 | 21.64 | 21.64 | -0.4 (-1.81%) | 1,537,100 |
14 Sep 2022 | USD | 22.23 | 22.28 | 21.92 | 22.04 | 22.04 | -0.26 (-1.17%) | 566,100 |
13 Sep 2022 | USD | 22.73 | 22.76 | 22.13 | 22.3 | 22.3 | -0.76 (-3.30%) | 715,800 |
12 Sep 2022 | USD | 22.73 | 23.15 | 22.7 | 23.06 | 23.06 | +0.57 (+2.53%) | 835,600 |