Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 16.7 | 16.72 | 16.52 | 16.72 | 16.72 | -0.05 (-0.30%) | 94,600 |
15 Sep 2022 | USD | 16.92 | 17.08 | 16.77 | 16.77 | 16.77 | -0.11 (-0.65%) | 128,200 |
14 Sep 2022 | USD | 16.98 | 16.98 | 16.8 | 16.88 | 16.88 | -0.02 (-0.12%) | 65,300 |
13 Sep 2022 | USD | 17.19 | 17.19 | 16.82 | 16.9 | 16.9 | -0.5 (-2.87%) | 194,600 |
12 Sep 2022 | USD | 17.44 | 17.51 | 17.36 | 17.4 | 17.4 | +0.05 (+0.29%) | 233,400 |
9 Sep 2022 | USD | 17.19 | 17.36 | 17.18 | 17.35 | 17.35 | +0.28 (+1.64%) | 84,600 |
8 Sep 2022 | USD | 16.87 | 17.08 | 16.76 | 17.07 | 17.07 | +0.12 (+0.71%) | 74,900 |
7 Sep 2022 | USD | 16.72 | 16.95 | 16.68 | 16.95 | 16.95 | +0.21 (+1.25%) | 39,200 |
6 Sep 2022 | USD | 16.96 | 17 | 16.67 | 16.74 | 16.74 | -0.19 (-1.12%) | 94,600 |
2 Sep 2022 | USD | 17.09 | 17.21 | 16.89 | 16.93 | 16.93 | 0.0 (0.0%) | 46,400 |
1 Sep 2022 | USD | 17.15 | 17.15 | 16.76 | 16.93 | 16.93 | -0.26 (-1.51%) | 68,200 |
31 Aug 2022 | USD | 17.29 | 17.38 | 17.15 | 17.19 | 17.19 | -0.02 (-0.12%) | 137,100 |
30 Aug 2022 | USD | 17.55 | 17.57 | 17.2 | 17.21 | 17.21 | -0.31 (-1.77%) | 118,700 |
29 Aug 2022 | USD | 17.56 | 17.62 | 17.48 | 17.52 | 17.52 | -0.14 (-0.79%) | 95,000 |
26 Aug 2022 | USD | 17.97 | 17.98 | 17.66 | 17.66 | 17.66 | -0.28 (-1.56%) | 84,700 |
25 Aug 2022 | USD | 17.8 | 17.97 | 17.78 | 17.94 | 17.94 | +0.19 (+1.07%) | 90,200 |
24 Aug 2022 | USD | 17.69 | 17.79 | 17.66 | 17.75 | 17.75 | +0.05 (+0.28%) | 71,400 |
23 Aug 2022 | USD | 17.61 | 17.75 | 17.61 | 17.7 | 17.7 | +0.13 (+0.74%) | 50,400 |
22 Aug 2022 | USD | 17.8 | 17.8 | 17.55 | 17.57 | 17.57 | -0.53 (-2.93%) | 85,200 |
19 Aug 2022 | USD | 18.23 | 18.23 | 18.08 | 18.1 | 18.1 | -0.25 (-1.36%) | 89,700 |
18 Aug 2022 | USD | 18.29 | 18.38 | 18.26 | 18.35 | 18.35 | +0.05 (+0.27%) | 38,900 |
17 Aug 2022 | USD | 18.41 | 18.41 | 18.16 | 18.3 | 18.3 | -0.24 (-1.29%) | 69,400 |
16 Aug 2022 | USD | 18.44 | 18.55 | 18.37 | 18.54 | 18.54 | +0.11 (+0.60%) | 79,000 |
15 Aug 2022 | USD | 18.4 | 18.43 | 18.3 | 18.43 | 18.43 | +0.01 (+0.05%) | 90,000 |
12 Aug 2022 | USD | 18.3 | 18.44 | 18.28 | 18.42 | 18.42 | +0.17 (+0.93%) | 66,500 |
11 Aug 2022 | USD | 18.2 | 18.3 | 18.18 | 18.25 | 18.25 | +0.14 (+0.77%) | 96,900 |
10 Aug 2022 | USD | 18.06 | 18.16 | 17.93 | 18.11 | 18.11 | +0.26 (+1.46%) | 79,100 |
9 Aug 2022 | USD | 18.01 | 18.01 | 17.78 | 17.85 | 17.85 | -0.22 (-1.22%) | 70,300 |
8 Aug 2022 | USD | 17.97 | 18.15 | 17.97 | 18.07 | 18.07 | +0.21 (+1.18%) | 57,100 |
5 Aug 2022 | USD | 17.81 | 17.89 | 17.76 | 17.86 | 17.86 | +0.06 (+0.34%) | 44,200 |