Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 19.3001 | 19.32 | 19.11 | 19.2 | 19.2 | -0.25 (-1.29%) | 5,706 |
22 Sep 2022 | USD | 19.6042 | 19.6599 | 19.33 | 19.45 | 19.45 | -0.22 (-1.12%) | 5,763 |
21 Sep 2022 | USD | 19.45 | 19.8786 | 19.45 | 19.67 | 19.67 | +0.18 (+0.92%) | 11,959 |
20 Sep 2022 | USD | 19.67 | 19.67 | 19.49 | 19.49 | 19.49 | -0.18 (-0.92%) | 1,790 |
19 Sep 2022 | USD | 19.7 | 19.8 | 19.6 | 19.67 | 19.67 | -0.03 (-0.15%) | 4,141 |
16 Sep 2022 | USD | 19.77 | 19.77 | 19.49 | 19.7 | 19.7 | -0.01 (-0.05%) | 3,042 |
15 Sep 2022 | USD | 19.81 | 19.84 | 19.69 | 19.71 | 19.71 | -0.29 (-1.45%) | 4,355 |
14 Sep 2022 | USD | 20.06 | 20.06 | 19.99 | 20 | 20 | +0.02 (+0.10%) | 3,228 |
13 Sep 2022 | USD | 19.84 | 20 | 19.84 | 19.98 | 19.98 | -0.02 (-0.10%) | 3,664 |
12 Sep 2022 | USD | 20 | 20.065 | 20 | 20 | 20 | 0.0 (0.0%) | 941 |
9 Sep 2022 | USD | 19.74 | 20.1 | 19.74 | 20 | 20 | +0.26 (+1.32%) | 1,648 |
8 Sep 2022 | USD | 20.1 | 20.14 | 19.73 | 19.74 | 19.74 | -0.18 (-0.90%) | 11,397 |
7 Sep 2022 | USD | 19.9998 | 20 | 19.92 | 19.92 | 19.92 | +0.01 (+0.05%) | 1,399 |
6 Sep 2022 | USD | 20 | 20.235 | 19.91 | 19.91 | 19.91 | +0.11 (+0.56%) | 6,739 |
2 Sep 2022 | USD | 20.14 | 20.14 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 1,749 |
1 Sep 2022 | USD | 20.19 | 20.19 | 19.8 | 19.8 | 19.8 | -0.41 (-2.03%) | 10,517 |
31 Aug 2022 | USD | 20.425 | 20.55 | 20.21 | 20.21 | 20.21 | -0.005 (-0.02%) | 7,082 |
30 Aug 2022 | USD | 20.48 | 20.8341 | 20.13 | 20.215 | 20.215 | -0.26 (-1.27%) | 3,839 |
29 Aug 2022 | USD | 20.59 | 20.62 | 20.4375 | 20.475 | 20.475 | -0.075 (-0.36%) | 4,800 |
26 Aug 2022 | USD | 20.65 | 20.72 | 20.55 | 20.55 | 20.55 | -0.09 (-0.44%) | 6,930 |
25 Aug 2022 | USD | 20.48 | 20.71 | 20.48 | 20.64 | 20.64 | +0.165 (+0.81%) | 7,250 |
24 Aug 2022 | USD | 20.32 | 20.55 | 20.3 | 20.475 | 20.475 | +0.135 (+0.66%) | 9,716 |
23 Aug 2022 | USD | 21.1588 | 21.17 | 20.01 | 20.34 | 20.34 | -0.67 (-3.19%) | 12,027 |
22 Aug 2022 | USD | 21.17 | 21.17 | 21.01 | 21.01 | 21.01 | -0.2 (-0.94%) | 2,409 |
19 Aug 2022 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.45 (-2.08%) | 170 |
18 Aug 2022 | USD | 21.8 | 21.8 | 21.66 | 21.66 | 21.66 | -0.09 (-0.41%) | 1,482 |
17 Aug 2022 | USD | 22.05 | 22.09 | 21.75 | 21.75 | 21.75 | -0.52 (-2.33%) | 4,380 |
16 Aug 2022 | USD | 22.426 | 22.45 | 22.09 | 22.27 | 22.27 | -0.14 (-0.62%) | 5,936 |
15 Aug 2022 | USD | 22.711 | 22.82 | 22.41 | 22.41 | 22.41 | -0.3 (-1.32%) | 3,710 |
12 Aug 2022 | USD | 22.65 | 22.71 | 22.495 | 22.71 | 22.71 | +0.21 (+0.93%) | 5,516 |