Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 17.42 | 17.54 | 17.36 | 17.47 | 17.47 | -0.61 (-3.37%) | 147,900 |
20 Sep 2022 | USD | 18.07 | 18.14 | 18.01 | 18.08 | 18.08 | -0.59 (-3.16%) | 53,100 |
19 Sep 2022 | USD | 17.93 | 18.68 | 17.93 | 18.67 | 18.67 | -0.1 (-0.53%) | 48,300 |
16 Sep 2022 | USD | 18.61 | 18.82 | 18.61 | 18.77 | 18.77 | -0.61 (-3.15%) | 32,400 |
15 Sep 2022 | USD | 19.42 | 19.51 | 19.27 | 19.38 | 19.38 | +0.5 (+2.65%) | 79,400 |
14 Sep 2022 | USD | 18.27 | 18.94 | 18.27 | 18.88 | 18.88 | -0.17 (-0.89%) | 38,900 |
13 Sep 2022 | USD | 18.49 | 19.22 | 18.49 | 19.05 | 19.05 | +0.21 (+1.11%) | 40,800 |
12 Sep 2022 | USD | 18.85 | 18.99 | 18.79 | 18.84 | 18.84 | +0.13 (+0.69%) | 33,300 |
9 Sep 2022 | USD | 18.81 | 18.87 | 18.69 | 18.71 | 18.71 | +0.57 (+3.14%) | 40,900 |
8 Sep 2022 | USD | 18.26 | 18.31 | 18.14 | 18.14 | 18.14 | -0.38 (-2.05%) | 36,800 |
7 Sep 2022 | USD | 18.4 | 18.62 | 18.4 | 18.52 | 18.52 | -0.18 (-0.96%) | 45,700 |
6 Sep 2022 | USD | 18.72 | 18.72 | 18.61 | 18.7 | 18.7 | -0.24 (-1.27%) | 31,400 |
2 Sep 2022 | USD | 18.43 | 19.1 | 18.43 | 18.94 | 18.94 | -0.45 (-2.32%) | 34,300 |
1 Sep 2022 | USD | 19.92 | 19.92 | 19.25 | 19.39 | 19.39 | +0.45 (+2.38%) | 47,000 |
31 Aug 2022 | USD | 18.96 | 19.11 | 18.91 | 18.94 | 18.94 | +0.18 (+0.96%) | 43,000 |
30 Aug 2022 | USD | 18.74 | 18.8 | 18.72 | 18.76 | 18.76 | -0.26 (-1.37%) | 23,600 |
29 Aug 2022 | USD | 19 | 19.22 | 19 | 19.02 | 19.02 | -0.57 (-2.91%) | 44,800 |
26 Aug 2022 | USD | 19.66 | 19.81 | 19.59 | 19.59 | 19.59 | +0.25 (+1.29%) | 68,500 |
25 Aug 2022 | USD | 19.5 | 19.71 | 19.33 | 19.34 | 19.34 | +0.18 (+0.94%) | 40,200 |
24 Aug 2022 | USD | 19.02 | 19.31 | 19.02 | 19.16 | 19.16 | -0.5 (-2.54%) | 51,500 |
23 Aug 2022 | USD | 19.72 | 19.74 | 19.65 | 19.66 | 19.66 | -0.04 (-0.20%) | 44,900 |
22 Aug 2022 | USD | 19 | 19.82 | 19 | 19.7 | 19.7 | +0.11 (+0.56%) | 48,700 |
19 Aug 2022 | USD | 19.6 | 19.62 | 19.57 | 19.59 | 19.59 | +0.04 (+0.20%) | 25,700 |
18 Aug 2022 | USD | 19.54 | 19.59 | 19.41 | 19.55 | 19.55 | -0.52 (-2.59%) | 59,600 |
17 Aug 2022 | USD | 20.05 | 20.11 | 20.01 | 20.07 | 20.07 | -0.01 (-0.05%) | 56,100 |
16 Aug 2022 | USD | 19.94 | 20.08 | 19.93 | 20.08 | 20.08 | +0.44 (+2.24%) | 31,700 |
15 Aug 2022 | USD | 19.54 | 19.68 | 19.54 | 19.64 | 19.64 | -0.09 (-0.46%) | 65,800 |
12 Aug 2022 | USD | 19.58 | 19.76 | 19.58 | 19.73 | 19.73 | -0.02 (-0.10%) | 41,500 |
11 Aug 2022 | USD | 19.74 | 19.91 | 19.72 | 19.75 | 19.75 | +0.13 (+0.66%) | 18,200 |
10 Aug 2022 | USD | 19.58 | 19.67 | 19.58 | 19.62 | 19.62 | +0.04 (+0.20%) | 24,600 |