Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 18.31 | 18.31 | 17.61 | 17.86 | 17.86 | -1.08 (-5.70%) | 16,100 |
22 Sep 2022 | USD | 19.06 | 19.06 | 18.86 | 18.94 | 18.94 | -0.59 (-3.02%) | 22,200 |
21 Sep 2022 | USD | 19.12 | 19.76 | 19.11 | 19.53 | 19.53 | +0.31 (+1.61%) | 26,500 |
20 Sep 2022 | USD | 18.59 | 19.22 | 18.59 | 19.22 | 19.22 | +0.36 (+1.91%) | 68,500 |
19 Sep 2022 | USD | 18.76 | 19.04 | 18.76 | 18.86 | 18.86 | -0.19 (-1.00%) | 2,000 |
16 Sep 2022 | USD | 18.85 | 19.4 | 18.75 | 19.05 | 19.05 | -0.55 (-2.81%) | 9,300 |
15 Sep 2022 | USD | 19.7 | 19.7 | 19.33 | 19.6 | 19.6 | -0.4 (-2%) | 4,600 |
14 Sep 2022 | USD | 19.95 | 20.16 | 19.78 | 20 | 20 | -0.13 (-0.65%) | 14,800 |
13 Sep 2022 | USD | 20.72 | 20.72 | 20.04 | 20.13 | 20.13 | -0.77 (-3.68%) | 3,100 |
12 Sep 2022 | USD | 20.95 | 20.95 | 20.57 | 20.9 | 20.9 | +0.38 (+1.85%) | 4,700 |
9 Sep 2022 | USD | 20 | 20.79 | 20 | 20.52 | 20.52 | +0.25 (+1.23%) | 2,900 |
8 Sep 2022 | USD | 20.17 | 20.37 | 20.17 | 20.27 | 20.27 | +0.16 (+0.80%) | 9,900 |
7 Sep 2022 | USD | 19.49 | 20.2 | 19.35 | 20.11 | 20.11 | +0.59 (+3.02%) | 12,100 |
6 Sep 2022 | USD | 20.3 | 20.3 | 19.36 | 19.52 | 19.52 | +0.16 (+0.83%) | 19,800 |
2 Sep 2022 | USD | 19.08 | 19.52 | 19.06 | 19.36 | 19.36 | +0.66 (+3.53%) | 15,900 |
1 Sep 2022 | USD | 19.03 | 19.03 | 18.5 | 18.7 | 18.7 | -0.78 (-4.00%) | 8,600 |
31 Aug 2022 | USD | 20.71 | 20.71 | 19.45 | 19.48 | 19.48 | -0.27 (-1.37%) | 48,437 |
30 Aug 2022 | USD | 19.57 | 19.81 | 19.3 | 19.75 | 19.75 | -0.2 (-1.00%) | 8,211 |
29 Aug 2022 | USD | 20.32 | 20.51 | 19.58 | 19.95 | 19.95 | -0.5 (-2.44%) | 20,730 |
26 Aug 2022 | USD | 21.03 | 21.03 | 20.45 | 20.45 | 20.45 | -0.95 (-4.44%) | 4,500 |
25 Aug 2022 | USD | 21.59 | 21.59 | 21.33 | 21.4 | 21.4 | +0.05 (+0.23%) | 1,800 |
24 Aug 2022 | USD | 21.3 | 21.35 | 21.2 | 21.35 | 21.35 | +0.05 (+0.23%) | 2,100 |
23 Aug 2022 | USD | 21.32 | 21.44 | 21.19 | 21.3 | 21.3 | +0.38 (+1.82%) | 8,300 |
22 Aug 2022 | USD | 19.3 | 20.92 | 19.3 | 20.92 | 20.92 | +0.3 (+1.45%) | 8,600 |
19 Aug 2022 | USD | 20.61 | 20.68 | 20.43 | 20.62 | 20.62 | -0.39 (-1.86%) | 5,700 |
18 Aug 2022 | USD | 21.05 | 21.09 | 20.85 | 21.01 | 21.01 | +0.13 (+0.62%) | 3,700 |
17 Aug 2022 | USD | 21.08 | 21.13 | 20.8 | 20.88 | 20.88 | -0.44 (-2.06%) | 51,800 |
16 Aug 2022 | USD | 21.22 | 21.35 | 21.22 | 21.32 | 21.32 | +0.03 (+0.14%) | 1,900 |
15 Aug 2022 | USD | 21.62 | 21.62 | 21.17 | 21.29 | 21.29 | -0.4 (-1.84%) | 6,600 |
12 Aug 2022 | USD | 21.56 | 21.69 | 21.56 | 21.69 | 21.69 | +0.13 (+0.60%) | 8,100 |