Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 19.06 | 19.82 | 18.93 | 19.54 | 19.54 | +0.21 (+1.09%) | 440,500 |
14 Sep 2022 | USD | 19.03 | 19.57 | 18.81 | 19.33 | 19.33 | +0.36 (+1.90%) | 467,500 |
13 Sep 2022 | USD | 19.95 | 20.17 | 18.761 | 18.97 | 18.97 | -1.47 (-7.19%) | 780,400 |
12 Sep 2022 | USD | 19.83 | 20.6 | 18.92 | 20.44 | 20.44 | +0.62 (+3.13%) | 654,000 |
9 Sep 2022 | USD | 19.51 | 20.23 | 19.24 | 19.82 | 19.82 | +0.44 (+2.27%) | 907,700 |
8 Sep 2022 | USD | 17.64 | 19.4 | 17.5 | 19.38 | 19.38 | +1.52 (+8.51%) | 915,600 |
7 Sep 2022 | USD | 16.9 | 17.9 | 16.9 | 17.86 | 17.86 | +0.87 (+5.12%) | 709,800 |
6 Sep 2022 | USD | 17.4 | 17.47 | 16.98 | 16.99 | 16.99 | -0.41 (-2.36%) | 934,300 |
2 Sep 2022 | USD | 17.87 | 18.15 | 17.34 | 17.4 | 17.4 | -0.21 (-1.19%) | 745,000 |
1 Sep 2022 | USD | 16.94 | 17.63 | 16.54 | 17.61 | 17.61 | +0.52 (+3.04%) | 735,900 |
31 Aug 2022 | USD | 17.43 | 17.535 | 16.935 | 17.09 | 17.09 | -0.17 (-0.98%) | 854,000 |
30 Aug 2022 | USD | 18.03 | 18.53 | 17.21 | 17.26 | 17.26 | -0.74 (-4.11%) | 2,525,500 |
29 Aug 2022 | USD | 16.33 | 18.36 | 16.25 | 18 | 18 | +1.17 (+6.95%) | 1,051,600 |
26 Aug 2022 | USD | 17.18 | 17.2 | 16.63 | 16.83 | 16.83 | -0.4 (-2.32%) | 783,600 |
25 Aug 2022 | USD | 17.5 | 17.66 | 17.08 | 17.23 | 17.23 | -0.08 (-0.46%) | 478,600 |
24 Aug 2022 | USD | 17.03 | 17.48 | 16.755 | 17.31 | 17.31 | +0.25 (+1.47%) | 586,000 |
23 Aug 2022 | USD | 17.37 | 17.53 | 16.63 | 17.06 | 17.06 | -0.17 (-0.99%) | 613,300 |
22 Aug 2022 | USD | 17.12 | 17.6 | 17.03 | 17.23 | 17.23 | -0.28 (-1.60%) | 528,700 |
19 Aug 2022 | USD | 17.94 | 18.01 | 17.4 | 17.51 | 17.51 | -0.72 (-3.95%) | 513,600 |
18 Aug 2022 | USD | 18.08 | 18.25 | 17.571 | 18.23 | 18.23 | +0.11 (+0.61%) | 595,000 |
17 Aug 2022 | USD | 17.24 | 18.33 | 17.21 | 18.12 | 18.12 | +0.47 (+2.66%) | 1,083,100 |
16 Aug 2022 | USD | 18.14 | 18.67 | 17.635 | 17.65 | 17.65 | -0.75 (-4.08%) | 932,800 |
15 Aug 2022 | USD | 18.23 | 18.57 | 17.76 | 18.4 | 18.4 | -0.09 (-0.49%) | 541,200 |
12 Aug 2022 | USD | 17.75 | 18.84 | 17.75 | 18.49 | 18.49 | +0.79 (+4.46%) | 905,400 |
11 Aug 2022 | USD | 17.65 | 18.08 | 17.281 | 17.7 | 17.7 | +0.1 (+0.57%) | 1,309,000 |
10 Aug 2022 | USD | 16.98 | 17.68 | 16.25 | 17.6 | 17.6 | +0.92 (+5.52%) | 983,000 |
9 Aug 2022 | USD | 16.17 | 16.94 | 15.55 | 16.68 | 16.68 | +1.01 (+6.45%) | 1,399,400 |
8 Aug 2022 | USD | 16.41 | 17.5 | 15.39 | 15.67 | 15.67 | +0.55 (+3.64%) | 2,260,700 |
5 Aug 2022 | USD | 14.41 | 15.265 | 14.14 | 15.12 | 15.12 | +0.47 (+3.21%) | 718,800 |
4 Aug 2022 | USD | 14.3 | 14.94 | 13.91 | 14.65 | 14.65 | +0.47 (+3.31%) | 892,300 |