Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 19.97 | 20.31 | 19.77 | 20.3 | 20.3 | +0.49 (+2.47%) | 932,800 |
20 Oct 2022 | USD | 19.9 | 20.16 | 19.51 | 19.81 | 19.81 | +0.01 (+0.05%) | 831,500 |
19 Oct 2022 | USD | 19.75 | 20.03 | 19.54 | 19.8 | 19.8 | +0.31 (+1.59%) | 1,744,200 |
18 Oct 2022 | USD | 19.84 | 19.93 | 19.48 | 19.49 | 19.49 | -0.05 (-0.26%) | 878,200 |
17 Oct 2022 | USD | 19.72 | 19.99 | 19.5 | 19.54 | 19.54 | +0.11 (+0.57%) | 1,029,600 |
14 Oct 2022 | USD | 19.86 | 19.87 | 19.35 | 19.43 | 19.43 | -0.22 (-1.12%) | 793,800 |
13 Oct 2022 | USD | 18.64 | 19.74 | 18.48 | 19.65 | 19.65 | +0.95 (+5.08%) | 1,725,900 |
12 Oct 2022 | USD | 18.22 | 18.83 | 18.1 | 18.7 | 18.7 | +0.46 (+2.52%) | 1,548,300 |
11 Oct 2022 | USD | 18.48 | 18.66 | 18.08 | 18.24 | 18.24 | -0.02 (-0.11%) | 1,263,400 |
10 Oct 2022 | USD | 18.54 | 18.66 | 18.01 | 18.26 | 18.26 | -0.22 (-1.19%) | 1,105,700 |
7 Oct 2022 | USD | 19.07 | 19.15 | 18.19 | 18.48 | 18.48 | -0.59 (-3.09%) | 1,454,200 |
6 Oct 2022 | USD | 19.37 | 19.68 | 19.07 | 19.07 | 19.07 | -0.48 (-2.46%) | 1,553,000 |
5 Oct 2022 | USD | 20.05 | 20.07 | 19.26 | 19.55 | 19.55 | -0.62 (-3.07%) | 3,164,700 |
4 Oct 2022 | USD | 19.9 | 20.32 | 19.67 | 20.17 | 20.17 | +0.69 (+3.54%) | 1,845,000 |
3 Oct 2022 | USD | 18.85 | 19.66 | 18.78 | 19.48 | 19.48 | +0.66 (+3.51%) | 2,300,000 |
30 Sep 2022 | USD | 19.78 | 20.2 | 18.6 | 18.82 | 18.82 | -1.2 (-5.99%) | 3,429,400 |
29 Sep 2022 | USD | 19.9 | 20.2 | 19.49 | 20.02 | 20.02 | -0.2 (-0.99%) | 1,798,200 |
28 Sep 2022 | USD | 20.17 | 20.38 | 19.94 | 20.22 | 20.22 | +0.05 (+0.25%) | 2,382,400 |
27 Sep 2022 | USD | 21.1 | 21.33 | 20.14 | 20.17 | 20.17 | -0.6 (-2.89%) | 1,764,500 |
26 Sep 2022 | USD | 21.38 | 21.55 | 20.76 | 20.77 | 20.77 | -0.71 (-3.31%) | 1,137,800 |
23 Sep 2022 | USD | 22.39 | 22.4 | 21.38 | 21.48 | 21.48 | -0.95 (-4.24%) | 1,624,000 |
22 Sep 2022 | USD | 22.5 | 22.5 | 22.11 | 22.43 | 22.43 | +0.09 (+0.40%) | 1,125,500 |
21 Sep 2022 | USD | 22.74 | 22.81 | 22.33 | 22.34 | 22.34 | -0.36 (-1.59%) | 865,100 |
20 Sep 2022 | USD | 22.6 | 22.79 | 22.55 | 22.7 | 22.7 | -0.07 (-0.31%) | 758,800 |
19 Sep 2022 | USD | 22.46 | 22.9 | 22.43 | 22.77 | 22.77 | +0.13 (+0.57%) | 950,700 |
16 Sep 2022 | USD | 22.98 | 22.98 | 22.54 | 22.64 | 22.64 | -0.67 (-2.87%) | 1,736,700 |
15 Sep 2022 | USD | 22.97 | 23.46 | 22.66 | 23.31 | 23.31 | +0.32 (+1.39%) | 3,077,900 |
14 Sep 2022 | USD | 22.77 | 23.11 | 22.46 | 22.99 | 22.99 | -0.01 (-0.04%) | 1,552,000 |
13 Sep 2022 | USD | 22.5 | 23.15 | 22.5 | 23 | 23 | -0.01 (-0.04%) | 2,616,500 |
12 Sep 2022 | USD | 22.79 | 23.1 | 22.72 | 23.01 | 23.01 | +0.45 (+1.99%) | 1,268,200 |