Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 17.245 | 17.37 | 17.19 | 17.36 | 17.36 | +0.18 (+1.05%) | 70,500 |
16 Sep 2022 | USD | 17.05 | 17.27 | 17.02 | 17.18 | 17.18 | -0.18 (-1.04%) | 26,200 |
15 Sep 2022 | USD | 17.75 | 17.75 | 17.29 | 17.36 | 17.36 | -0.82 (-4.51%) | 74,900 |
14 Sep 2022 | USD | 18.6 | 18.64 | 18.1 | 18.18 | 18.18 | -0.59 (-3.14%) | 27,300 |
13 Sep 2022 | USD | 19.51 | 19.54 | 18.76 | 18.77 | 18.77 | -1.26 (-6.29%) | 71,700 |
12 Sep 2022 | USD | 19.69 | 20.07 | 19.69 | 20.03 | 20.03 | +0.65 (+3.35%) | 66,500 |
9 Sep 2022 | USD | 19.305 | 19.46 | 19.2 | 19.38 | 19.38 | +0.58 (+3.09%) | 120,000 |
8 Sep 2022 | USD | 18.28 | 18.9 | 18.28 | 18.8 | 18.8 | -0.87 (-4.42%) | 57,900 |
7 Sep 2022 | USD | 19.37 | 19.67 | 19.35 | 19.67 | 19.67 | +0.31 (+1.60%) | 107,600 |
6 Sep 2022 | USD | 18.985 | 19.42 | 18.92 | 19.36 | 19.36 | +0.711 (+3.81%) | 126,000 |
2 Sep 2022 | USD | 18.905 | 19.03 | 18.55 | 18.649 | 18.649 | +0.309 (+1.68%) | 41,600 |
1 Sep 2022 | USD | 18.51 | 18.55 | 18.15 | 18.34 | 18.34 | -0.16 (-0.86%) | 72,200 |
31 Aug 2022 | USD | 18.75 | 18.75 | 18.46 | 18.5 | 18.5 | -0.43 (-2.27%) | 75,400 |
30 Aug 2022 | USD | 19.028 | 19.06 | 18.88 | 18.93 | 18.93 | -0.07 (-0.37%) | 109,600 |
29 Aug 2022 | USD | 18.99 | 19.09 | 18.938 | 19 | 19 | -0.13 (-0.68%) | 69,200 |
26 Aug 2022 | USD | 19.85 | 19.97 | 19.12 | 19.13 | 19.13 | -0.84 (-4.21%) | 44,300 |
25 Aug 2022 | USD | 19.84 | 20.12 | 19.839 | 19.97 | 19.97 | +0.12 (+0.60%) | 28,200 |
24 Aug 2022 | USD | 19.785 | 19.98 | 19.761 | 19.85 | 19.85 | +0.36 (+1.85%) | 52,800 |
23 Aug 2022 | USD | 19.37 | 19.61 | 19.37 | 19.49 | 19.49 | -0.13 (-0.66%) | 116,500 |
22 Aug 2022 | USD | 19.95 | 19.993 | 19.59 | 19.62 | 19.62 | -0.72 (-3.54%) | 98,100 |
19 Aug 2022 | USD | 20.68 | 20.74 | 20.25 | 20.34 | 20.34 | -0.61 (-2.91%) | 13,800 |
18 Aug 2022 | USD | 20.87 | 20.99 | 20.81 | 20.95 | 20.95 | -0.41 (-1.92%) | 26,500 |
17 Aug 2022 | USD | 21.23 | 21.36 | 21.14 | 21.36 | 21.36 | -0.27 (-1.25%) | 14,000 |
16 Aug 2022 | USD | 21.65 | 22.1 | 21.47 | 21.63 | 21.63 | -0.11 (-0.51%) | 28,400 |
15 Aug 2022 | USD | 21.84 | 21.88 | 21.63 | 21.74 | 21.74 | -0.25 (-1.14%) | 20,800 |
12 Aug 2022 | USD | 22.135 | 22.27 | 21.83 | 21.99 | 21.99 | -0.41 (-1.83%) | 18,800 |
11 Aug 2022 | USD | 22.56 | 22.63 | 22.33 | 22.4 | 22.4 | +0.42 (+1.91%) | 21,200 |
10 Aug 2022 | USD | 22 | 22.05 | 21.89 | 21.98 | 21.98 | +0.82 (+3.88%) | 28,500 |
9 Aug 2022 | USD | 21.625 | 21.625 | 21.16 | 21.16 | 21.16 | -0.59 (-2.71%) | 73,600 |
8 Aug 2022 | USD | 21.97 | 22.02 | 21.75 | 21.75 | 21.75 | +0.07 (+0.32%) | 23,000 |