Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 17.81 | 17.81 | 16.99 | 17.27 | 17.27 | +0.01 (+0.06%) | 14,000 |
21 Sep 2022 | USD | 17.76 | 17.76 | 17.24 | 17.26 | 17.26 | -0.33 (-1.88%) | 25,200 |
20 Sep 2022 | USD | 17.59 | 17.59 | 17.23 | 17.59 | 17.59 | +0.11 (+0.63%) | 22,200 |
19 Sep 2022 | USD | 16.86 | 17.5 | 16.86 | 17.48 | 17.48 | +0.21 (+1.22%) | 23,700 |
16 Sep 2022 | USD | 17.47 | 17.52 | 17.18 | 17.27 | 17.27 | -0.14 (-0.80%) | 16,400 |
15 Sep 2022 | USD | 17.45 | 17.46 | 17.28 | 17.41 | 17.41 | +0.2 (+1.16%) | 16,400 |
14 Sep 2022 | USD | 17.35 | 17.35 | 17.15 | 17.21 | 17.21 | -0.05 (-0.29%) | 9,700 |
13 Sep 2022 | USD | 17.75 | 17.75 | 16.85 | 17.26 | 17.26 | -0.2 (-1.15%) | 59,800 |
12 Sep 2022 | USD | 17.43 | 17.5 | 17.43 | 17.46 | 17.46 | +0.05 (+0.29%) | 68,100 |
9 Sep 2022 | USD | 17.66 | 17.66 | 17.35 | 17.41 | 17.41 | +0.34 (+1.99%) | 46,200 |
8 Sep 2022 | USD | 17.18 | 17.18 | 16.98 | 17.07 | 17.07 | -0.08 (-0.47%) | 69,900 |
7 Sep 2022 | USD | 16.92 | 17.15 | 16.8 | 17.15 | 17.15 | +0.25 (+1.48%) | 39,000 |
6 Sep 2022 | USD | 16.98 | 17 | 16.79 | 16.9 | 16.9 | -0.07 (-0.41%) | 90,400 |
2 Sep 2022 | USD | 17.1 | 17.16 | 16.94 | 16.97 | 16.97 | -0.22 (-1.28%) | 28,200 |
1 Sep 2022 | USD | 17.19 | 17.24 | 17.11 | 17.19 | 17.19 | +0.09 (+0.53%) | 23,500 |
31 Aug 2022 | USD | 17.57 | 17.57 | 17.05 | 17.1 | 17.1 | -0.03 (-0.18%) | 54,900 |
30 Aug 2022 | USD | 17.35 | 17.64 | 17.09 | 17.13 | 17.13 | +0.05 (+0.29%) | 48,000 |
29 Aug 2022 | USD | 17.22 | 17.22 | 17.05 | 17.08 | 17.08 | -0.02 (-0.12%) | 30,900 |
26 Aug 2022 | USD | 17.48 | 17.53 | 17.1 | 17.1 | 17.1 | -0.31 (-1.78%) | 30,400 |
25 Aug 2022 | USD | 17.32 | 17.88 | 17.32 | 17.41 | 17.41 | +0.22 (+1.28%) | 18,700 |
24 Aug 2022 | USD | 17.15 | 17.28 | 17.14 | 17.19 | 17.19 | -0.16 (-0.92%) | 20,100 |
23 Aug 2022 | USD | 17.37 | 17.38 | 17.25 | 17.35 | 17.35 | +0.05 (+0.29%) | 54,600 |
22 Aug 2022 | USD | 17.9 | 17.9 | 17.27 | 17.3 | 17.3 | -0.12 (-0.69%) | 59,200 |
19 Aug 2022 | USD | 17.89 | 17.89 | 17.25 | 17.42 | 17.42 | -0.31 (-1.75%) | 16,500 |
18 Aug 2022 | USD | 17.67 | 17.85 | 17.67 | 17.73 | 17.73 | +0.06 (+0.34%) | 11,100 |
17 Aug 2022 | USD | 17.66 | 17.67 | 17.48 | 17.67 | 17.67 | +0.23 (+1.32%) | 4,900 |
16 Aug 2022 | USD | 17.52 | 17.81 | 17.44 | 17.44 | 17.44 | -0.25 (-1.41%) | 26,400 |
15 Aug 2022 | USD | 17.35 | 17.89 | 17.35 | 17.69 | 17.69 | -0.1 (-0.56%) | 33,300 |
12 Aug 2022 | USD | 17.11 | 17.79 | 17.11 | 17.79 | 17.79 | -0.43 (-2.36%) | 15,300 |
11 Aug 2022 | USD | 17.64 | 18.52 | 17.64 | 18.22 | 18.22 | +0.03 (+0.16%) | 19,400 |