Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 15.52 | 16.27 | 15.22 | 15.97 | 15.97 | +0.8 (+5.27%) | 142,600 |
8 Sep 2022 | USD | 15.18 | 15.22 | 14.85 | 15.17 | 15.17 | -0.32 (-2.07%) | 98,100 |
7 Sep 2022 | USD | 15.09 | 15.55 | 14.76 | 15.49 | 15.49 | +0.4 (+2.65%) | 127,800 |
6 Sep 2022 | USD | 15.31 | 15.38 | 14.83 | 15.09 | 15.09 | -0.47 (-3.02%) | 175,200 |
2 Sep 2022 | USD | 16.64 | 16.64 | 15.39 | 15.56 | 15.56 | -0.72 (-4.42%) | 192,600 |
1 Sep 2022 | USD | 17.26 | 17.4 | 16.16 | 16.28 | 16.28 | -1.43 (-8.07%) | 137,700 |
31 Aug 2022 | USD | 17.69 | 17.83 | 17.19 | 17.71 | 17.71 | +0.4 (+2.31%) | 266,400 |
30 Aug 2022 | USD | 18.1 | 18.1 | 16.8 | 17.31 | 17.31 | -0.77 (-4.26%) | 166,900 |
29 Aug 2022 | USD | 18.48 | 18.8 | 17.91 | 18.08 | 18.08 | -0.74 (-3.93%) | 115,800 |
26 Aug 2022 | USD | 19.13 | 19.31 | 18.22 | 18.82 | 18.82 | +0.12 (+0.64%) | 243,100 |
25 Aug 2022 | USD | 19.04 | 19.63 | 17.9 | 18.7 | 18.7 | -0.14 (-0.74%) | 265,000 |
24 Aug 2022 | USD | 16.73 | 19.33 | 16.62 | 18.84 | 18.84 | +1.66 (+9.66%) | 213,500 |
23 Aug 2022 | USD | 18.12 | 18.52 | 16.56 | 17.18 | 17.18 | -1.16 (-6.32%) | 252,900 |
22 Aug 2022 | USD | 18.64 | 18.77 | 18.04 | 18.34 | 18.34 | -0.39 (-2.08%) | 153,000 |
19 Aug 2022 | USD | 19.13 | 19.17 | 18.49 | 18.73 | 18.73 | -0.59 (-3.05%) | 99,200 |
18 Aug 2022 | USD | 18.95 | 19.45 | 18.73 | 19.32 | 19.32 | +0.07 (+0.36%) | 81,600 |
17 Aug 2022 | USD | 19.4 | 19.8 | 18.72 | 19.25 | 19.25 | -0.3 (-1.53%) | 100,800 |
16 Aug 2022 | USD | 19.54 | 19.71 | 19.12 | 19.55 | 19.55 | -0.19 (-0.96%) | 111,000 |
15 Aug 2022 | USD | 19.67 | 19.95 | 19.3 | 19.74 | 19.74 | -0.23 (-1.15%) | 67,600 |
12 Aug 2022 | USD | 19.27 | 20.53 | 18.64 | 19.97 | 19.97 | +0.21 (+1.06%) | 399,300 |
11 Aug 2022 | USD | 17.22 | 19.98 | 17.15 | 19.76 | 19.76 | +3.1 (+18.61%) | 475,600 |
10 Aug 2022 | USD | 15.72 | 16.7 | 15.71 | 16.66 | 16.66 | +1.11 (+7.14%) | 179,000 |
9 Aug 2022 | USD | 16.05 | 16.22 | 15.35 | 15.55 | 15.55 | -0.6 (-3.72%) | 183,200 |
8 Aug 2022 | USD | 16.64 | 16.99 | 16.14 | 16.15 | 16.15 | -0.58 (-3.47%) | 96,800 |
5 Aug 2022 | USD | 17.04 | 17.23 | 16.59 | 16.73 | 16.73 | -0.32 (-1.88%) | 128,300 |
4 Aug 2022 | USD | 17.88 | 17.88 | 16.95 | 17.05 | 17.05 | -0.29 (-1.67%) | 129,300 |
3 Aug 2022 | USD | 16.56 | 17.5 | 16.55 | 17.34 | 17.34 | +0.88 (+5.35%) | 142,100 |
2 Aug 2022 | USD | 16.06 | 16.68 | 15.83 | 16.46 | 16.46 | +0.13 (+0.80%) | 232,400 |
1 Aug 2022 | USD | 17.38 | 17.38 | 15.85 | 16.33 | 16.33 | -1.07 (-6.15%) | 233,100 |
29 Jul 2022 | USD | 17.38 | 17.59 | 17.16 | 17.4 | 17.4 | -0.5 (-2.79%) | 274,700 |