Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 16.88 | 16.95 | 16.42 | 16.44 | 16.44 | -0.41 (-2.43%) | 32,598,000 |
20 Oct 2022 | USD | 16.74 | 16.89 | 16.53 | 16.85 | 16.85 | +0.14 (+0.84%) | 30,693,900 |
19 Oct 2022 | USD | 16.69 | 16.84 | 16.56 | 16.71 | 16.71 | +0.12 (+0.72%) | 30,522,700 |
18 Oct 2022 | USD | 16.4 | 16.76 | 16.39 | 16.59 | 16.59 | -0.2 (-1.19%) | 26,157,300 |
17 Oct 2022 | USD | 16.92 | 16.93 | 16.73 | 16.79 | 16.79 | -0.44 (-2.55%) | 28,610,300 |
14 Oct 2022 | USD | 16.72 | 17.26 | 16.65 | 17.23 | 17.23 | +0.38 (+2.26%) | 27,335,400 |
13 Oct 2022 | USD | 17.68 | 17.71 | 16.77 | 16.85 | 16.85 | -0.45 (-2.60%) | 41,446,800 |
12 Oct 2022 | USD | 17.22 | 17.31 | 17.14 | 17.3 | 17.3 | +0.06 (+0.35%) | 23,765,800 |
11 Oct 2022 | USD | 17.22 | 17.34 | 16.98 | 17.24 | 17.24 | +0.11 (+0.64%) | 30,071,300 |
10 Oct 2022 | USD | 16.95 | 17.24 | 16.93 | 17.13 | 17.13 | +0.14 (+0.82%) | 38,593,700 |
7 Oct 2022 | USD | 16.72 | 17.08 | 16.71 | 16.99 | 16.99 | +0.46 (+2.78%) | 43,804,300 |
6 Oct 2022 | USD | 16.43 | 16.56 | 16.29 | 16.53 | 16.53 | +0.18 (+1.10%) | 35,234,700 |
5 Oct 2022 | USD | 16.52 | 16.62 | 16.25 | 16.35 | 16.35 | +0.04 (+0.25%) | 33,398,000 |
4 Oct 2022 | USD | 16.56 | 16.58 | 16.31 | 16.31 | 16.31 | -0.53 (-3.15%) | 52,552,600 |
3 Oct 2022 | USD | 17.1 | 17.2 | 16.74 | 16.84 | 16.84 | -0.44 (-2.55%) | 52,713,100 |
30 Sep 2022 | USD | 17.08 | 17.29 | 16.88 | 17.28 | 17.28 | +0.27 (+1.59%) | 28,798,200 |
29 Sep 2022 | USD | 16.83 | 17.17 | 16.83 | 17.01 | 17.01 | +0.35 (+2.10%) | 39,530,800 |
28 Sep 2022 | USD | 16.96 | 17.04 | 16.58 | 16.66 | 16.66 | -0.34 (-2%) | 45,386,600 |
27 Sep 2022 | USD | 16.77 | 17.11 | 16.67 | 17 | 17 | +0.05 (+0.29%) | 50,253,500 |
26 Sep 2022 | USD | 16.85 | 17.02 | 16.68 | 16.95 | 16.95 | +0.16 (+0.95%) | 48,716,200 |
23 Sep 2022 | USD | 16.67 | 16.99 | 16.66 | 16.79 | 16.79 | +0.29 (+1.76%) | 50,058,500 |
22 Sep 2022 | USD | 16.41 | 16.54 | 16.36 | 16.5 | 16.5 | +0.14 (+0.86%) | 47,356,700 |
21 Sep 2022 | USD | 16 | 16.37 | 15.86 | 16.36 | 16.36 | +0.28 (+1.74%) | 52,023,700 |
20 Sep 2022 | USD | 16.04 | 16.2 | 16 | 16.08 | 16.08 | +0.18 (+1.13%) | 48,875,900 |
19 Sep 2022 | USD | 16.17 | 16.17 | 15.9 | 15.9 | 15.9 | -0.12 (-0.75%) | 45,200,700 |
16 Sep 2022 | USD | 16.09 | 16.16 | 15.99 | 16.02 | 16.02 | +0.13 (+0.82%) | 49,445,200 |
15 Sep 2022 | USD | 15.79 | 15.95 | 15.66 | 15.89 | 15.89 | +0.18 (+1.15%) | 44,222,700 |
14 Sep 2022 | USD | 15.73 | 15.85 | 15.65 | 15.71 | 15.71 | -0.06 (-0.38%) | 49,530,400 |
13 Sep 2022 | USD | 15.46 | 15.82 | 15.4 | 15.77 | 15.77 | +0.66 (+4.37%) | 53,469,600 |
12 Sep 2022 | USD | 15.19 | 15.21 | 15.08 | 15.11 | 15.11 | -0.16 (-1.05%) | 40,006,000 |