Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 18.34 | 19.1 | 18.34 | 19 | 19 | +0.24 (+1.28%) | 195,400 |
15 Sep 2022 | USD | 18.29 | 18.97 | 18.29 | 18.76 | 18.76 | -0.14 (-0.74%) | 293,800 |
14 Sep 2022 | USD | 18.95 | 19.06 | 18.87 | 18.9 | 18.9 | +0.1 (+0.53%) | 98,600 |
13 Sep 2022 | USD | 18.51 | 19.5 | 18.51 | 18.8 | 18.8 | -0.69 (-3.54%) | 211,100 |
12 Sep 2022 | USD | 18.84 | 19.63 | 18.84 | 19.49 | 19.49 | -0.18 (-0.92%) | 271,400 |
9 Sep 2022 | USD | 19.5 | 19.84 | 19.5 | 19.67 | 19.67 | +0.24 (+1.24%) | 179,200 |
8 Sep 2022 | USD | 19.37 | 19.88 | 19 | 19.43 | 19.43 | +0.24 (+1.25%) | 302,400 |
7 Sep 2022 | USD | 19.1 | 19.19 | 18.95 | 19.19 | 19.19 | -0.16 (-0.83%) | 252,300 |
6 Sep 2022 | USD | 19.5 | 19.5 | 19.3 | 19.35 | 19.35 | -0.59 (-2.96%) | 200,300 |
2 Sep 2022 | USD | 19.31 | 20.54 | 19.31 | 19.94 | 19.94 | +0.09 (+0.45%) | 116,500 |
1 Sep 2022 | USD | 19.17 | 20.09 | 19.17 | 19.85 | 19.85 | -0.32 (-1.59%) | 199,400 |
31 Aug 2022 | USD | 20.31 | 20.32 | 20.17 | 20.17 | 20.17 | +0.22 (+1.10%) | 234,200 |
30 Aug 2022 | USD | 20.23 | 20.23 | 19.95 | 19.95 | 19.95 | -0.19 (-0.94%) | 223,100 |
29 Aug 2022 | USD | 20 | 20.43 | 20 | 20.14 | 20.14 | -0.34 (-1.66%) | 193,400 |
26 Aug 2022 | USD | 20.85 | 20.9 | 20.45 | 20.48 | 20.48 | -0.48 (-2.29%) | 128,600 |
25 Aug 2022 | USD | 20.81 | 20.96 | 20.78 | 20.96 | 20.96 | +0.22 (+1.06%) | 138,600 |
24 Aug 2022 | USD | 20.64 | 20.76 | 20.59 | 20.74 | 20.74 | +0.08 (+0.39%) | 112,200 |
23 Aug 2022 | USD | 20.54 | 20.87 | 20.54 | 20.66 | 20.66 | +0.01 (+0.05%) | 205,400 |
22 Aug 2022 | USD | 20.73 | 20.82 | 20.62 | 20.65 | 20.65 | -0.2 (-0.96%) | 211,700 |
19 Aug 2022 | USD | 21 | 21 | 20.83 | 20.85 | 20.85 | -0.45 (-2.11%) | 113,700 |
18 Aug 2022 | USD | 21.25 | 21.4 | 21.25 | 21.3 | 21.3 | -0.26 (-1.21%) | 83,300 |
17 Aug 2022 | USD | 21.36 | 21.66 | 21.28 | 21.56 | 21.56 | +0.23 (+1.08%) | 83,500 |
16 Aug 2022 | USD | 21.5 | 21.68 | 21.22 | 21.33 | 21.33 | -0.25 (-1.16%) | 47,700 |
15 Aug 2022 | USD | 21.44 | 21.73 | 21.44 | 21.58 | 21.58 | +0.4 (+1.89%) | 150,200 |
12 Aug 2022 | USD | 21.15 | 21.18 | 21.04 | 21.18 | 21.18 | +0.1 (+0.47%) | 209,500 |
11 Aug 2022 | USD | 21.15 | 21.32 | 21.08 | 21.08 | 21.08 | -0.1 (-0.47%) | 99,200 |
10 Aug 2022 | USD | 20.9 | 21.25 | 20.9 | 21.18 | 21.18 | +0.77 (+3.77%) | 229,300 |
9 Aug 2022 | USD | 20.5 | 20.54 | 20.34 | 20.41 | 20.41 | -0.17 (-0.83%) | 319,500 |
8 Aug 2022 | USD | 20.06 | 20.76 | 20.06 | 20.58 | 20.58 | +0.21 (+1.03%) | 204,200 |
5 Aug 2022 | USD | 20.77 | 20.77 | 20.25 | 20.37 | 20.37 | -0.39 (-1.88%) | 118,900 |