Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 16.1 | 16.13 | 15.85 | 16.01 | 16.01 | -0.23 (-1.42%) | 46,213,700 |
22 Sep 2022 | USD | 16.26 | 16.38 | 16.14 | 16.24 | 16.24 | -0.01 (-0.06%) | 37,800,400 |
21 Sep 2022 | USD | 16.58 | 16.66 | 16.25 | 16.25 | 16.25 | -0.31 (-1.87%) | 38,815,600 |
20 Sep 2022 | USD | 16.65 | 16.65 | 16.46 | 16.56 | 16.56 | -0.2 (-1.19%) | 36,187,500 |
19 Sep 2022 | USD | 16.63 | 16.86 | 16.58 | 16.76 | 16.76 | +0.02 (+0.12%) | 33,805,300 |
16 Sep 2022 | USD | 16.67 | 16.81 | 16.55 | 16.74 | 16.74 | -0.02 (-0.12%) | 69,797,800 |
15 Sep 2022 | USD | 16.83 | 16.92 | 16.63 | 16.76 | 16.76 | -0.01 (-0.06%) | 38,637,300 |
14 Sep 2022 | USD | 16.89 | 16.92 | 16.7 | 16.77 | 16.77 | -0.06 (-0.36%) | 41,000,300 |
13 Sep 2022 | USD | 17.18 | 17.32 | 16.78 | 16.83 | 16.83 | -0.55 (-3.16%) | 42,274,600 |
12 Sep 2022 | USD | 17.07 | 17.4 | 17.03 | 17.38 | 17.38 | +0.35 (+2.06%) | 43,425,000 |
9 Sep 2022 | USD | 16.92 | 17.07 | 16.86 | 17.03 | 17.03 | +0.26 (+1.55%) | 55,081,300 |
8 Sep 2022 | USD | 16.86 | 16.93 | 16.7 | 16.77 | 16.77 | -0.1 (-0.59%) | 49,770,900 |
7 Sep 2022 | USD | 16.76 | 17.14 | 16.68 | 16.87 | 16.87 | +0.08 (+0.48%) | 55,566,600 |
6 Sep 2022 | USD | 17.2 | 17.23 | 16.78 | 16.79 | 16.79 | -0.4 (-2.33%) | 57,232,600 |
2 Sep 2022 | USD | 17.57 | 17.61 | 17.16 | 17.19 | 17.19 | -0.31 (-1.77%) | 36,439,000 |
1 Sep 2022 | USD | 17.49 | 17.67 | 17.41 | 17.5 | 17.5 | -0.04 (-0.23%) | 30,623,200 |
31 Aug 2022 | USD | 17.82 | 17.86 | 17.51 | 17.54 | 17.54 | -0.28 (-1.57%) | 46,669,900 |
30 Aug 2022 | USD | 17.81 | 17.9 | 17.75 | 17.82 | 17.82 | +0.04 (+0.22%) | 32,481,900 |
29 Aug 2022 | USD | 17.81 | 17.92 | 17.71 | 17.78 | 17.78 | -0.11 (-0.61%) | 25,465,400 |
26 Aug 2022 | USD | 18.02 | 18.09 | 17.85 | 17.89 | 17.89 | -0.2 (-1.11%) | 30,561,000 |
25 Aug 2022 | USD | 18.05 | 18.1 | 17.94 | 18.09 | 18.09 | +0.08 (+0.44%) | 25,198,600 |
24 Aug 2022 | USD | 18.07 | 18.07 | 17.86 | 18.01 | 18.01 | -0.05 (-0.28%) | 30,647,700 |
23 Aug 2022 | USD | 18.11 | 18.19 | 18.02 | 18.06 | 18.06 | -0.07 (-0.39%) | 27,298,200 |
22 Aug 2022 | USD | 18.31 | 18.33 | 18.07 | 18.13 | 18.13 | -0.3 (-1.63%) | 32,057,100 |
19 Aug 2022 | USD | 18.38 | 18.51 | 18.32 | 18.43 | 18.43 | 0.0 (0.0%) | 27,132,400 |
18 Aug 2022 | USD | 18.26 | 18.53 | 18.18 | 18.43 | 18.43 | +0.01 (+0.05%) | 33,817,400 |
17 Aug 2022 | USD | 18.42 | 18.61 | 18.32 | 18.42 | 18.42 | -0.15 (-0.81%) | 23,772,300 |
16 Aug 2022 | USD | 18.37 | 18.7 | 18.37 | 18.57 | 18.57 | +0.18 (+0.98%) | 34,241,000 |
15 Aug 2022 | USD | 18.19 | 18.46 | 18.19 | 18.39 | 18.39 | +0.12 (+0.66%) | 28,845,400 |
12 Aug 2022 | USD | 18.1 | 18.27 | 18.09 | 18.27 | 18.27 | +0.23 (+1.27%) | 25,800,800 |