Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 17.52 | 17.56 | 17.04 | 17.1 | 17.1 | -0.42 (-2.40%) | 63,300 |
22 Sep 2022 | USD | 17.85 | 18.11 | 17.5 | 17.52 | 17.52 | -0.4 (-2.23%) | 85,600 |
21 Sep 2022 | USD | 18.19 | 18.19 | 17.89 | 17.92 | 17.92 | -0.13 (-0.72%) | 55,600 |
20 Sep 2022 | USD | 17.96 | 18.17 | 17.71 | 18.05 | 18.05 | +0.09 (+0.50%) | 113,500 |
19 Sep 2022 | USD | 17.86 | 18.29 | 17.86 | 17.96 | 17.96 | -0.15 (-0.83%) | 59,400 |
16 Sep 2022 | USD | 18.19 | 18.465 | 17.86 | 18.11 | 18.11 | -0.09 (-0.49%) | 42,700 |
15 Sep 2022 | USD | 18.27 | 18.4117 | 18.19 | 18.2 | 18.2 | -0.04 (-0.22%) | 39,768 |
14 Sep 2022 | USD | 18.35 | 18.51 | 18.24 | 18.24 | 18.24 | -0.33 (-1.78%) | 56,231 |
13 Sep 2022 | USD | 18.45 | 18.65 | 18.42 | 18.57 | 18.57 | -0.07 (-0.38%) | 69,700 |
12 Sep 2022 | USD | 18.69 | 18.9 | 18.46 | 18.64 | 18.64 | -0.15 (-0.80%) | 108,700 |
9 Sep 2022 | USD | 18.41 | 18.895 | 18.25 | 18.79 | 18.79 | +0.38 (+2.06%) | 114,100 |
8 Sep 2022 | USD | 18.876 | 19 | 18.41 | 18.41 | 18.41 | -0.49 (-2.59%) | 98,100 |
7 Sep 2022 | USD | 18.91 | 19.14 | 18.815 | 18.9 | 18.9 | -0.05 (-0.26%) | 69,800 |
6 Sep 2022 | USD | 19.33 | 19.33 | 18.7 | 18.95 | 18.95 | -0.49 (-2.52%) | 59,600 |
2 Sep 2022 | USD | 18.83 | 19.55 | 18.78 | 19.44 | 19.44 | +0.64 (+3.40%) | 44,600 |
1 Sep 2022 | USD | 19.22 | 19.25 | 18.69 | 18.8 | 18.8 | -0.425 (-2.21%) | 68,930 |
31 Aug 2022 | USD | 19.13 | 19.25 | 18.804 | 19.225 | 19.225 | +0.155 (+0.81%) | 46,200 |
30 Aug 2022 | USD | 19.43 | 19.44 | 18.7 | 19.07 | 19.07 | -0.39 (-2.00%) | 83,900 |
29 Aug 2022 | USD | 19.85 | 19.85 | 19.38 | 19.46 | 19.46 | -0.54 (-2.70%) | 34,400 |
26 Aug 2022 | USD | 20.23 | 20.3 | 19.723 | 20 | 20 | -0.29 (-1.43%) | 55,400 |
25 Aug 2022 | USD | 19.59 | 20.477 | 19.59 | 20.29 | 20.29 | +0.7 (+3.57%) | 58,500 |
24 Aug 2022 | USD | 19.38 | 19.62 | 19.38 | 19.59 | 19.59 | +0.05 (+0.26%) | 17,100 |
23 Aug 2022 | USD | 19.63 | 19.75 | 19.41 | 19.54 | 19.54 | -0.2 (-1.01%) | 40,900 |
22 Aug 2022 | USD | 19.95 | 20.01 | 19.605 | 19.74 | 19.74 | -0.33 (-1.64%) | 40,000 |
19 Aug 2022 | USD | 20.12 | 20.13 | 19.92 | 20.07 | 20.07 | -0.08 (-0.40%) | 51,200 |
18 Aug 2022 | USD | 20.4 | 20.43 | 20.01 | 20.15 | 20.15 | -0.27 (-1.32%) | 44,600 |
17 Aug 2022 | USD | 20.256 | 20.469 | 20.01 | 20.42 | 20.42 | +0.15 (+0.74%) | 20,900 |
16 Aug 2022 | USD | 20.203 | 20.35 | 20 | 20.27 | 20.27 | +0.06 (+0.30%) | 61,400 |
15 Aug 2022 | USD | 20.2 | 20.32 | 19.944 | 20.21 | 20.21 | +0.07 (+0.35%) | 42,300 |
12 Aug 2022 | USD | 20.03 | 20.14 | 19.91 | 20.14 | 20.14 | -0.06 (-0.30%) | 34,900 |