Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 18.84 | 19.14 | 18.72 | 19.09 | 19.09 | +0.11 (+0.58%) | 1,805,900 |
15 Sep 2022 | USD | 19.15 | 19.35 | 18.93 | 18.98 | 18.98 | -0.23 (-1.20%) | 1,076,900 |
14 Sep 2022 | USD | 19.12 | 19.28 | 19.02 | 19.21 | 19.21 | +0.08 (+0.42%) | 1,291,500 |
13 Sep 2022 | USD | 19.15 | 19.38 | 19.12 | 19.13 | 19.13 | -0.26 (-1.34%) | 1,468,500 |
12 Sep 2022 | USD | 19.51 | 19.59 | 19.34 | 19.39 | 19.39 | -0.09 (-0.46%) | 1,054,800 |
9 Sep 2022 | USD | 19.21 | 19.6 | 19.19 | 19.48 | 19.48 | +0.25 (+1.30%) | 2,511,500 |
8 Sep 2022 | USD | 18.59 | 19.36 | 18.59 | 19.23 | 19.23 | +0.77 (+4.17%) | 2,956,300 |
7 Sep 2022 | USD | 18.36 | 18.62 | 18.36 | 18.46 | 18.46 | +0.05 (+0.27%) | 1,319,100 |
6 Sep 2022 | USD | 18.62 | 18.69 | 18.35 | 18.41 | 18.41 | -0.22 (-1.18%) | 1,375,800 |
2 Sep 2022 | USD | 18.81 | 18.81 | 18.56 | 18.63 | 18.63 | -0.16 (-0.85%) | 1,208,400 |
1 Sep 2022 | USD | 18.89 | 18.94 | 18.64 | 18.79 | 18.79 | -0.07 (-0.37%) | 1,254,400 |
31 Aug 2022 | USD | 18.95 | 19 | 18.86 | 18.86 | 18.86 | -0.09 (-0.47%) | 815,100 |
30 Aug 2022 | USD | 18.95 | 19 | 18.9 | 18.95 | 18.95 | 0.0 (0.0%) | 567,900 |
29 Aug 2022 | USD | 18.95 | 19.07 | 18.89 | 18.95 | 18.95 | +0.03 (+0.16%) | 556,500 |
26 Aug 2022 | USD | 18.94 | 18.99 | 18.88 | 18.92 | 18.92 | +0.02 (+0.11%) | 480,000 |
25 Aug 2022 | USD | 19.01 | 19.01 | 18.9 | 18.9 | 18.9 | -0.04 (-0.21%) | 455,200 |
24 Aug 2022 | USD | 18.95 | 19.03 | 18.9 | 18.94 | 18.94 | +0.04 (+0.21%) | 608,100 |
23 Aug 2022 | USD | 18.95 | 19.07 | 18.9 | 18.9 | 18.9 | -0.07 (-0.37%) | 953,700 |
22 Aug 2022 | USD | 19.01 | 19.03 | 18.86 | 18.97 | 18.97 | -0.09 (-0.47%) | 757,400 |
19 Aug 2022 | USD | 19.11 | 19.21 | 19 | 19.06 | 19.06 | -0.23 (-1.19%) | 735,500 |
18 Aug 2022 | USD | 19.24 | 19.3 | 19.16 | 19.29 | 19.29 | +0.05 (+0.26%) | 610,500 |
17 Aug 2022 | USD | 19.11 | 19.24 | 19.03 | 19.24 | 19.24 | -0.04 (-0.21%) | 614,700 |
16 Aug 2022 | USD | 19.1 | 19.34 | 19.09 | 19.28 | 19.28 | +0.15 (+0.78%) | 876,700 |
15 Aug 2022 | USD | 19.12 | 19.22 | 19.03 | 19.13 | 19.13 | +0.02 (+0.10%) | 467,300 |
12 Aug 2022 | USD | 19.07 | 19.13 | 18.84 | 19.11 | 19.11 | +0.09 (+0.47%) | 768,800 |
11 Aug 2022 | USD | 18.97 | 19.07 | 18.96 | 19.02 | 19.02 | +0.04 (+0.21%) | 1,177,700 |
10 Aug 2022 | USD | 18.83 | 18.99 | 18.83 | 18.98 | 18.98 | +0.21 (+1.12%) | 1,283,900 |
9 Aug 2022 | USD | 18.71 | 18.8 | 18.67 | 18.77 | 18.77 | +0.1 (+0.54%) | 912,500 |
8 Aug 2022 | USD | 18.85 | 18.98 | 18.65 | 18.67 | 18.67 | -0.14 (-0.74%) | 942,600 |
5 Aug 2022 | USD | 18.8 | 18.93 | 18.73 | 18.81 | 18.81 | +0.01 (+0.05%) | 924,000 |