Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 18.09 | 18.165 | 16.67 | 17.29 | 17.29 | -0.8 (-4.42%) | 485,800 |
15 Sep 2022 | USD | 18.22 | 18.57 | 17.91 | 18.09 | 18.09 | -0.13 (-0.71%) | 279,200 |
14 Sep 2022 | USD | 18.18 | 18.67 | 18.01 | 18.22 | 18.22 | +0.19 (+1.05%) | 274,400 |
13 Sep 2022 | USD | 17.39 | 18.21 | 17.06 | 18.03 | 18.03 | +0.38 (+2.15%) | 317,300 |
12 Sep 2022 | USD | 17.35 | 17.75 | 17.16 | 17.65 | 17.65 | +0.31 (+1.79%) | 260,400 |
9 Sep 2022 | USD | 17.07 | 17.55 | 16.56 | 17.34 | 17.34 | +0.3 (+1.76%) | 187,100 |
8 Sep 2022 | USD | 17.12 | 17.55 | 16.95 | 17.04 | 17.04 | -0.12 (-0.70%) | 249,600 |
7 Sep 2022 | USD | 16.78 | 17.2 | 16.335 | 17.16 | 17.16 | +0.33 (+1.96%) | 361,000 |
6 Sep 2022 | USD | 17.86 | 17.865 | 16.69 | 16.83 | 16.83 | -1.04 (-5.82%) | 322,000 |
2 Sep 2022 | USD | 17.93 | 18.015 | 17.3 | 17.87 | 17.87 | +0.17 (+0.96%) | 173,600 |
1 Sep 2022 | USD | 17.43 | 17.76 | 17.14 | 17.7 | 17.7 | +0.12 (+0.68%) | 245,400 |
31 Aug 2022 | USD | 17.67 | 17.75 | 17.33 | 17.58 | 17.58 | +0.11 (+0.63%) | 252,700 |
30 Aug 2022 | USD | 17.9 | 17.9 | 17.34 | 17.47 | 17.47 | -0.33 (-1.85%) | 118,500 |
29 Aug 2022 | USD | 17.67 | 17.89 | 17.35 | 17.8 | 17.8 | +0.13 (+0.74%) | 216,700 |
26 Aug 2022 | USD | 18.32 | 18.32 | 17.59 | 17.67 | 17.67 | -0.56 (-3.07%) | 120,800 |
25 Aug 2022 | USD | 18.21 | 18.39 | 18.055 | 18.23 | 18.23 | +0.1 (+0.55%) | 114,600 |
24 Aug 2022 | USD | 17.77 | 18.4 | 17.72 | 18.13 | 18.13 | +0.29 (+1.63%) | 110,700 |
23 Aug 2022 | USD | 17.59 | 17.99 | 17.23 | 17.84 | 17.84 | +0.33 (+1.88%) | 189,000 |
22 Aug 2022 | USD | 17.69 | 18.007 | 17.14 | 17.51 | 17.51 | -0.31 (-1.74%) | 242,900 |
19 Aug 2022 | USD | 18.03 | 18.12 | 17.59 | 17.82 | 17.82 | -0.21 (-1.16%) | 186,100 |
18 Aug 2022 | USD | 17.86 | 18.11 | 17.695 | 18.03 | 18.03 | +0.02 (+0.11%) | 155,500 |
17 Aug 2022 | USD | 17.81 | 18.13 | 17.46 | 18.01 | 18.01 | +0.05 (+0.28%) | 253,400 |
16 Aug 2022 | USD | 18.72 | 18.72 | 17.843 | 17.96 | 17.96 | -0.83 (-4.42%) | 232,700 |
15 Aug 2022 | USD | 18.63 | 18.9 | 18.46 | 18.79 | 18.79 | -0.01 (-0.05%) | 267,100 |
12 Aug 2022 | USD | 19.14 | 19.44 | 18.77 | 18.8 | 18.8 | -0.4 (-2.08%) | 174,700 |
11 Aug 2022 | USD | 20 | 20.015 | 19.19 | 19.2 | 19.2 | -0.59 (-2.98%) | 176,500 |
10 Aug 2022 | USD | 19.4 | 19.85 | 18.79 | 19.79 | 19.79 | +0.44 (+2.27%) | 378,900 |
9 Aug 2022 | USD | 19.57 | 19.71 | 19.22 | 19.35 | 19.35 | -0.15 (-0.77%) | 196,600 |
8 Aug 2022 | USD | 19.41 | 19.66 | 18.76 | 19.5 | 19.5 | -0.6 (-2.99%) | 312,000 |
5 Aug 2022 | USD | 18.5 | 20.27 | 18.47 | 20.1 | 20.1 | +1.59 (+8.59%) | 550,800 |