Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 21.01 | 21.37 | 20.76 | 20.91 | 20.91 | +0.82 (+4.08%) | 4,449,600 |
22 Sep 2022 | USD | 19.6 | 20.12 | 19.34 | 20.09 | 20.09 | +0.28 (+1.41%) | 2,878,900 |
21 Sep 2022 | USD | 18.89 | 19.81 | 18.88 | 19.81 | 19.81 | +1.51 (+8.25%) | 3,215,700 |
20 Sep 2022 | USD | 18.18 | 18.47 | 17.85 | 18.3 | 18.3 | +0.39 (+2.18%) | 1,995,600 |
19 Sep 2022 | USD | 18.53 | 18.54 | 17.87 | 17.91 | 17.91 | -0.21 (-1.16%) | 2,180,700 |
16 Sep 2022 | USD | 17.77 | 18.3 | 17.77 | 18.12 | 18.12 | +0.85 (+4.92%) | 3,045,000 |
15 Sep 2022 | USD | 17.2 | 17.45 | 16.73 | 17.27 | 17.27 | +0.15 (+0.88%) | 2,478,900 |
14 Sep 2022 | USD | 17.04 | 17.44 | 17 | 17.12 | 17.12 | -0.01 (-0.06%) | 2,288,400 |
13 Sep 2022 | USD | 16.63 | 17.18 | 16.27 | 17.13 | 17.13 | +1.96 (+12.92%) | 2,926,900 |
12 Sep 2022 | USD | 15.45 | 15.78 | 15.17 | 15.17 | 15.17 | -0.67 (-4.23%) | 2,122,000 |
9 Sep 2022 | USD | 15.94 | 16.05 | 15.55 | 15.84 | 15.84 | -1.18 (-6.93%) | 2,086,900 |
8 Sep 2022 | USD | 17.24 | 17.47 | 16.88 | 17.02 | 17.02 | +0.66 (+4.03%) | 3,418,400 |
7 Sep 2022 | USD | 17 | 17.21 | 16.32 | 16.36 | 16.36 | -0.69 (-4.05%) | 2,650,700 |
6 Sep 2022 | USD | 16.56 | 17.08 | 16.54 | 17.05 | 17.05 | +0.96 (+5.97%) | 3,064,800 |
2 Sep 2022 | USD | 15.59 | 16.16 | 15.48 | 16.09 | 16.09 | +0.94 (+6.20%) | 3,030,000 |
1 Sep 2022 | USD | 15.24 | 15.61 | 15 | 15.15 | 15.15 | +0.48 (+3.27%) | 2,322,600 |
31 Aug 2022 | USD | 14.39 | 14.76 | 13.96 | 14.67 | 14.67 | -0.95 (-6.08%) | 2,901,700 |
30 Aug 2022 | USD | 14.78 | 15.76 | 14.71 | 15.62 | 15.62 | +1.15 (+7.95%) | 3,482,800 |
29 Aug 2022 | USD | 14.15 | 14.47 | 13.7 | 14.47 | 14.47 | +0.38 (+2.70%) | 2,658,500 |
26 Aug 2022 | USD | 12.83 | 14.12 | 12.71 | 14.09 | 14.09 | +0.34 (+2.47%) | 4,717,200 |
25 Aug 2022 | USD | 14.83 | 15.01 | 13.72 | 13.75 | 13.75 | -2.37 (-14.70%) | 4,980,700 |
24 Aug 2022 | USD | 17.04 | 17.16 | 15.57 | 16.12 | 16.12 | -0.22 (-1.35%) | 2,336,700 |
23 Aug 2022 | USD | 16.45 | 16.97 | 16.2 | 16.34 | 16.34 | +0.08 (+0.49%) | 2,469,800 |
22 Aug 2022 | USD | 16.43 | 16.43 | 15.98 | 16.26 | 16.26 | -0.36 (-2.17%) | 2,333,100 |
19 Aug 2022 | USD | 16.48 | 16.73 | 16.2 | 16.62 | 16.62 | +0.26 (+1.59%) | 1,825,000 |
18 Aug 2022 | USD | 16.04 | 16.63 | 16.03 | 16.36 | 16.36 | +0.54 (+3.41%) | 1,909,400 |
17 Aug 2022 | USD | 15.78 | 15.9 | 15.46 | 15.82 | 15.82 | +0.09 (+0.57%) | 1,617,700 |
16 Aug 2022 | USD | 15.84 | 15.91 | 15.55 | 15.73 | 15.73 | +0.55 (+3.62%) | 1,997,100 |
15 Aug 2022 | USD | 15.51 | 15.55 | 15.06 | 15.18 | 15.18 | +0.21 (+1.40%) | 2,338,500 |
12 Aug 2022 | USD | 15.74 | 15.75 | 14.95 | 14.97 | 14.97 | -0.22 (-1.45%) | 2,329,100 |