Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 18.31 | 18.37 | 18 | 18.3 | 18.3 | 0.0 (0.0%) | 18,200 |
19 Sep 2022 | USD | 18.02 | 18.46 | 17.85 | 18.3 | 18.3 | +0.12 (+0.66%) | 12,500 |
16 Sep 2022 | USD | 18.18 | 18.56 | 18 | 18.18 | 18.18 | -0.27 (-1.46%) | 38,400 |
15 Sep 2022 | USD | 18.32 | 18.47 | 17.89 | 18.45 | 18.45 | +0.2 (+1.10%) | 4,500 |
14 Sep 2022 | USD | 18.2 | 18.35 | 17.8 | 18.25 | 18.25 | 0.0 (0.0%) | 18,400 |
13 Sep 2022 | USD | 18.11 | 18.49 | 17.52 | 18.25 | 18.25 | -0.05 (-0.27%) | 23,400 |
12 Sep 2022 | USD | 19.07 | 19.07 | 18 | 18.3 | 18.3 | -0.04 (-0.22%) | 15,700 |
9 Sep 2022 | USD | 17.76 | 18.84 | 17.76 | 18.34 | 18.34 | +0.45 (+2.52%) | 6,700 |
8 Sep 2022 | USD | 17.63 | 17.89 | 17.6 | 17.89 | 17.89 | +0.22 (+1.25%) | 12,700 |
7 Sep 2022 | USD | 17.8 | 17.99 | 17.49 | 17.67 | 17.67 | -0.18 (-1.01%) | 5,600 |
6 Sep 2022 | USD | 17.8 | 17.89 | 17.01 | 17.85 | 17.85 | +0.06 (+0.34%) | 17,800 |
2 Sep 2022 | USD | 17.71 | 18 | 17.22 | 17.79 | 17.79 | -0.01 (-0.06%) | 16,700 |
1 Sep 2022 | USD | 17.71 | 17.94 | 17.07 | 17.8 | 17.8 | 0.0 (0.0%) | 43,400 |
31 Aug 2022 | USD | 17.9 | 17.98 | 16.34 | 17.8 | 17.8 | +0.04 (+0.23%) | 33,600 |
30 Aug 2022 | USD | 17.79 | 17.91 | 17.54 | 17.76 | 17.76 | 0.0 (0.0%) | 25,400 |
29 Aug 2022 | USD | 17.72 | 17.76 | 17.69 | 17.76 | 17.76 | -0.01 (-0.06%) | 10,300 |
26 Aug 2022 | USD | 17.9 | 18 | 17.61 | 17.77 | 17.77 | -0.11 (-0.62%) | 17,300 |
25 Aug 2022 | USD | 17.55 | 17.94 | 17.55 | 17.88 | 17.88 | +0.06 (+0.34%) | 10,400 |
24 Aug 2022 | USD | 17.88 | 17.88 | 17.63 | 17.82 | 17.82 | -0.03 (-0.17%) | 7,200 |
23 Aug 2022 | USD | 17.86 | 18.04 | 17.52 | 17.85 | 17.85 | +0.75 (+4.39%) | 23,700 |
22 Aug 2022 | USD | 17.64 | 17.87 | 17.05 | 17.1 | 17.1 | -0.63 (-3.55%) | 19,400 |
19 Aug 2022 | USD | 18 | 18.2 | 17.49 | 17.73 | 17.73 | -0.32 (-1.77%) | 44,800 |
18 Aug 2022 | USD | 18.05 | 18.49 | 17.89 | 18.05 | 18.05 | -0.05 (-0.28%) | 25,900 |
17 Aug 2022 | USD | 17.72 | 18.59 | 17.68 | 18.1 | 18.1 | +0.24 (+1.34%) | 23,700 |
16 Aug 2022 | USD | 17.4 | 18.08 | 17.4 | 17.86 | 17.86 | +0.26 (+1.48%) | 17,200 |
15 Aug 2022 | USD | 17.54 | 17.61 | 17.29 | 17.6 | 17.6 | 0.0 (0.0%) | 13,900 |
12 Aug 2022 | USD | 17.44 | 17.98 | 17.19 | 17.6 | 17.6 | +0.25 (+1.44%) | 11,700 |
11 Aug 2022 | USD | 17.78 | 17.78 | 17 | 17.35 | 17.35 | +0.35 (+2.06%) | 15,100 |
10 Aug 2022 | USD | 16.81 | 17.09 | 16.61 | 17 | 17 | +0.34 (+2.04%) | 15,400 |
9 Aug 2022 | USD | 16.7 | 16.78 | 16.59 | 16.66 | 16.66 | +0.01 (+0.06%) | 6,000 |