Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 16.85 | 17.1799 | 16.77 | 16.84 | 16.84 | -0.13 (-0.77%) | 15,623 |
19 Sep 2022 | USD | 17.17 | 17.36 | 16.93 | 16.97 | 16.97 | -0.19 (-1.11%) | 23,059 |
16 Sep 2022 | USD | 17.16 | 17.24 | 16.96 | 17.16 | 17.16 | -0.39 (-2.22%) | 8,743 |
15 Sep 2022 | USD | 17.73 | 17.84 | 17.53 | 17.55 | 17.55 | -0.156 (-0.88%) | 37,742 |
14 Sep 2022 | USD | 17.51 | 17.83 | 17.18 | 17.7062 | 17.7062 | +0.246 (+1.41%) | 28,954 |
13 Sep 2022 | USD | 17.34 | 17.49 | 17.3 | 17.46 | 17.46 | -0.15 (-0.85%) | 13,366 |
12 Sep 2022 | USD | 17.48 | 17.815 | 17.31 | 17.61 | 17.61 | +0.32 (+1.85%) | 15,595 |
9 Sep 2022 | USD | 17.4 | 17.69 | 17.29 | 17.29 | 17.29 | -0.01 (-0.06%) | 11,993 |
8 Sep 2022 | USD | 17.81 | 17.8274 | 17.24 | 17.3 | 17.3 | -0.31 (-1.76%) | 18,598 |
7 Sep 2022 | USD | 17.76 | 17.8 | 17.55 | 17.61 | 17.61 | 0.0 (0.0%) | 9,711 |
6 Sep 2022 | USD | 17.93 | 18.055 | 17.61 | 17.61 | 17.61 | -0.32 (-1.78%) | 11,853 |
2 Sep 2022 | USD | 18.59 | 18.6936 | 17.93 | 17.93 | 17.93 | -0.59 (-3.19%) | 9,140 |
1 Sep 2022 | USD | 18.99 | 19.1071 | 18.3801 | 18.52 | 18.52 | -0.59 (-3.09%) | 21,880 |
31 Aug 2022 | USD | 19.46 | 19.46 | 18.9193 | 19.11 | 19.11 | -0.23 (-1.19%) | 32,019 |
30 Aug 2022 | USD | 19.46 | 19.57 | 19.21 | 19.34 | 19.34 | +0.01 (+0.05%) | 16,427 |
29 Aug 2022 | USD | 19.58 | 19.735 | 19.33 | 19.33 | 19.33 | -0.369 (-1.88%) | 26,421 |
26 Aug 2022 | USD | 20.05 | 20.05 | 19.65 | 19.6995 | 19.6995 | -0.29 (-1.45%) | 6,375 |
25 Aug 2022 | USD | 19.92 | 20.3762 | 19.87 | 19.9895 | 19.9895 | +0.14 (+0.70%) | 13,255 |
24 Aug 2022 | USD | 19.9 | 20.1962 | 19.74 | 19.85 | 19.85 | -0.1 (-0.50%) | 45,392 |
23 Aug 2022 | USD | 20.32 | 20.49 | 19.41 | 19.95 | 19.95 | -0.46 (-2.25%) | 43,657 |
22 Aug 2022 | USD | 20.5 | 20.5382 | 20.35 | 20.41 | 20.41 | -0.19 (-0.92%) | 12,006 |
19 Aug 2022 | USD | 20.89 | 21.21 | 20.53 | 20.6 | 20.6 | -0.44 (-2.09%) | 52,312 |
18 Aug 2022 | USD | 21.23 | 21.275 | 21.04 | 21.04 | 21.04 | -0.19 (-0.89%) | 20,661 |
17 Aug 2022 | USD | 21.68 | 21.68 | 21.23 | 21.23 | 21.23 | -0.5 (-2.30%) | 8,416 |
16 Aug 2022 | USD | 22.15 | 22.15 | 21.73 | 21.73 | 21.73 | -0.32 (-1.45%) | 32,118 |
15 Aug 2022 | USD | 22.07 | 22.1899 | 21.9 | 22.05 | 22.05 | +0.09 (+0.41%) | 8,184 |
12 Aug 2022 | USD | 21.88 | 22.0844 | 21.88 | 21.96 | 21.96 | +0.11 (+0.50%) | 17,959 |
11 Aug 2022 | USD | 22.22 | 22.38 | 21.78 | 21.85 | 21.85 | -0.29 (-1.31%) | 35,833 |
10 Aug 2022 | USD | 21.92 | 22.33 | 21.74 | 22.14 | 22.14 | +0.42 (+1.93%) | 142,260 |
9 Aug 2022 | USD | 21.92 | 21.92 | 21.45 | 21.72 | 21.72 | -0.18 (-0.82%) | 62,514 |