Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 16.49 | 16.69 | 16.47 | 16.54 | 16.54 | +0.39 (+2.41%) | 60,600 |
9 Sep 2022 | USD | 16.03 | 16.17 | 16 | 16.15 | 16.15 | +0.63 (+4.06%) | 93,700 |
8 Sep 2022 | USD | 15.32 | 15.54 | 15.31 | 15.52 | 15.52 | +0.02 (+0.13%) | 134,800 |
7 Sep 2022 | USD | 15.26 | 15.5 | 15.26 | 15.5 | 15.5 | +0.1 (+0.65%) | 162,400 |
6 Sep 2022 | USD | 15.5 | 15.6 | 15.38 | 15.4 | 15.4 | +0.07 (+0.46%) | 165,500 |
2 Sep 2022 | USD | 15.5 | 15.72 | 15.28 | 15.33 | 15.33 | +0.01 (+0.07%) | 105,600 |
1 Sep 2022 | USD | 15.26 | 15.32 | 15.08 | 15.32 | 15.32 | -0.44 (-2.79%) | 90,500 |
31 Aug 2022 | USD | 15.77 | 15.88 | 15.76 | 15.76 | 15.76 | +0.07 (+0.45%) | 134,700 |
30 Aug 2022 | USD | 15.98 | 16.01 | 15.66 | 15.69 | 15.69 | +0.12 (+0.77%) | 199,600 |
29 Aug 2022 | USD | 15.58 | 15.68 | 15.5 | 15.57 | 15.57 | +0.02 (+0.13%) | 156,600 |
26 Aug 2022 | USD | 16.03 | 16.04 | 15.54 | 15.55 | 15.55 | -0.58 (-3.60%) | 96,500 |
25 Aug 2022 | USD | 15.91 | 16.13 | 15.91 | 16.13 | 16.13 | +0.3 (+1.90%) | 35,900 |
24 Aug 2022 | USD | 15.85 | 15.89 | 15.78 | 15.83 | 15.83 | -0.13 (-0.81%) | 93,600 |
23 Aug 2022 | USD | 15.94 | 16.08 | 15.91 | 15.96 | 15.96 | +0.02 (+0.13%) | 213,000 |
22 Aug 2022 | USD | 16.14 | 16.14 | 15.91 | 15.94 | 15.94 | -0.76 (-4.55%) | 124,800 |
19 Aug 2022 | USD | 16.82 | 16.82 | 16.66 | 16.7 | 16.7 | -0.35 (-2.05%) | 20,300 |
18 Aug 2022 | USD | 16.98 | 17.12 | 16.94 | 17.05 | 17.05 | -0.11 (-0.64%) | 29,000 |
17 Aug 2022 | USD | 17.05 | 17.27 | 17.05 | 17.16 | 17.16 | -0.61 (-3.43%) | 10,500 |
16 Aug 2022 | USD | 17.53 | 17.77 | 17.53 | 17.77 | 17.77 | +0.14 (+0.79%) | 25,600 |
15 Aug 2022 | USD | 17.61 | 17.74 | 17.54 | 17.63 | 17.63 | -0.39 (-2.16%) | 55,200 |
12 Aug 2022 | USD | 17.99 | 18.04 | 17.71 | 18.02 | 18.02 | +0.32 (+1.81%) | 29,700 |
11 Aug 2022 | USD | 17.78 | 17.88 | 17.7 | 17.7 | 17.7 | +0.15 (+0.85%) | 22,100 |
10 Aug 2022 | USD | 17.41 | 17.61 | 17.41 | 17.55 | 17.55 | +0.66 (+3.91%) | 24,200 |
9 Aug 2022 | USD | 16.83 | 16.97 | 16.8 | 16.89 | 16.89 | +0.1 (+0.60%) | 101,500 |
8 Aug 2022 | USD | 16.89 | 16.93 | 16.77 | 16.79 | 16.79 | 0.0 (0.0%) | 38,000 |
5 Aug 2022 | USD | 16.59 | 16.79 | 16.59 | 16.79 | 16.79 | +0.13 (+0.78%) | 26,700 |
4 Aug 2022 | USD | 16.7 | 16.74 | 16.61 | 16.66 | 16.66 | -0.57 (-3.31%) | 15,300 |
3 Aug 2022 | USD | 16.96 | 17.24 | 16.94 | 17.23 | 17.23 | +0.45 (+2.68%) | 39,800 |
2 Aug 2022 | USD | 16.87 | 17.03 | 16.78 | 16.78 | 16.78 | -0.8 (-4.55%) | 89,900 |
1 Aug 2022 | USD | 17.99 | 18 | 17.2 | 17.58 | 17.58 | +0.04 (+0.23%) | 41,000 |