Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 17.32 | 17.61 | 17.22 | 17.28 | 17.28 | -0.09 (-0.52%) | 2,598,400 |
14 Sep 2022 | USD | 17.55 | 17.61 | 17.25 | 17.37 | 17.37 | -0.1 (-0.57%) | 1,932,400 |
13 Sep 2022 | USD | 17.7 | 17.82 | 17.43 | 17.47 | 17.47 | -0.56 (-3.11%) | 2,395,400 |
12 Sep 2022 | USD | 17.96 | 18.18 | 17.96 | 18.03 | 18.03 | +0.25 (+1.41%) | 2,370,800 |
9 Sep 2022 | USD | 17.55 | 17.86 | 17.55 | 17.78 | 17.78 | +0.41 (+2.36%) | 3,674,700 |
8 Sep 2022 | USD | 17.08 | 17.4 | 17.02 | 17.37 | 17.37 | +0.2 (+1.16%) | 1,883,200 |
7 Sep 2022 | USD | 16.87 | 17.18 | 16.76 | 17.17 | 17.17 | +0.21 (+1.24%) | 2,041,800 |
6 Sep 2022 | USD | 17.25 | 17.32 | 16.84 | 16.96 | 16.96 | -0.22 (-1.28%) | 2,749,800 |
2 Sep 2022 | USD | 17.23 | 17.54 | 17.12 | 17.18 | 17.18 | +0.18 (+1.06%) | 2,573,400 |
1 Sep 2022 | USD | 17.2 | 17.2 | 16.82 | 17 | 17 | -0.29 (-1.68%) | 2,738,000 |
31 Aug 2022 | USD | 17.38 | 17.49 | 17.26 | 17.29 | 17.29 | -0.15 (-0.86%) | 2,301,200 |
30 Aug 2022 | USD | 17.74 | 17.8 | 17.41 | 17.44 | 17.44 | -0.34 (-1.91%) | 1,823,200 |
29 Aug 2022 | USD | 17.7 | 17.84 | 17.66 | 17.78 | 17.78 | -0.05 (-0.28%) | 2,217,500 |
26 Aug 2022 | USD | 18.33 | 18.36 | 17.83 | 17.83 | 17.83 | -0.39 (-2.14%) | 2,774,900 |
25 Aug 2022 | USD | 17.9 | 18.28 | 17.9 | 18.22 | 18.22 | +0.33 (+1.84%) | 2,755,600 |
24 Aug 2022 | USD | 17.84 | 17.99 | 17.77 | 17.89 | 17.89 | -0.07 (-0.39%) | 1,956,700 |
23 Aug 2022 | USD | 17.83 | 18.03 | 17.73 | 17.96 | 17.96 | +0.22 (+1.24%) | 2,428,000 |
22 Aug 2022 | USD | 18.07 | 18.16 | 17.7 | 17.74 | 17.74 | -0.84 (-4.52%) | 3,520,600 |
19 Aug 2022 | USD | 18.68 | 18.7 | 18.52 | 18.58 | 18.58 | -0.24 (-1.28%) | 6,569,600 |
18 Aug 2022 | USD | 18.86 | 18.9 | 18.7 | 18.82 | 18.82 | 0.0 (0.0%) | 2,018,400 |
17 Aug 2022 | USD | 18.81 | 18.93 | 18.67 | 18.82 | 18.82 | -0.22 (-1.16%) | 4,802,400 |
16 Aug 2022 | USD | 18.82 | 19.17 | 18.81 | 19.04 | 19.04 | +0.14 (+0.74%) | 2,356,400 |
15 Aug 2022 | USD | 18.81 | 18.93 | 18.68 | 18.9 | 18.9 | -0.22 (-1.15%) | 2,089,100 |
12 Aug 2022 | USD | 18.8 | 19.13 | 18.8 | 19.12 | 19.12 | +0.42 (+2.25%) | 2,283,200 |
11 Aug 2022 | USD | 19.02 | 19.06 | 18.7 | 18.7 | 18.7 | -0.26 (-1.37%) | 3,067,600 |
10 Aug 2022 | USD | 18.59 | 19.07 | 18.43 | 18.96 | 18.96 | +0.63 (+3.44%) | 3,362,900 |
9 Aug 2022 | USD | 18.42 | 18.46 | 18.27 | 18.33 | 18.33 | -0.05 (-0.27%) | 1,532,400 |
8 Aug 2022 | USD | 18.38 | 18.54 | 18.27 | 18.38 | 18.38 | +0.14 (+0.77%) | 2,110,600 |
5 Aug 2022 | USD | 18.07 | 18.31 | 18.02 | 18.24 | 18.24 | +0.04 (+0.22%) | 2,052,200 |
4 Aug 2022 | USD | 18.26 | 18.45 | 18.19 | 18.2 | 18.2 | -0.06 (-0.33%) | 2,462,900 |