Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 18.47 | 18.71 | 18.18 | 18.54 | 18.54 | +0.49 (+2.71%) | 715,300 |
8 Sep 2022 | USD | 18.31 | 18.35 | 17.9 | 18.05 | 18.05 | -0.19 (-1.04%) | 650,500 |
7 Sep 2022 | USD | 17.89 | 18.27 | 17.69 | 18.24 | 18.24 | 0.0 (0.0%) | 1,114,500 |
6 Sep 2022 | USD | 18.94 | 19.36 | 18.2 | 18.24 | 18.24 | -0.4 (-2.15%) | 718,200 |
2 Sep 2022 | USD | 18.75 | 18.91 | 18.42 | 18.64 | 18.64 | +0.44 (+2.42%) | 615,900 |
1 Sep 2022 | USD | 18.55 | 18.55 | 17.87 | 18.2 | 18.2 | -0.6 (-3.19%) | 619,100 |
31 Aug 2022 | USD | 18.34 | 19.09 | 18.23 | 18.8 | 18.8 | +0.02 (+0.11%) | 719,700 |
30 Aug 2022 | USD | 19.31 | 19.31 | 18.53 | 18.78 | 18.78 | -0.79 (-4.04%) | 696,000 |
29 Aug 2022 | USD | 19.2 | 19.93 | 19.03 | 19.57 | 19.57 | +0.37 (+1.93%) | 471,000 |
26 Aug 2022 | USD | 19.52 | 19.74 | 19.01 | 19.2 | 19.2 | -0.25 (-1.29%) | 472,600 |
25 Aug 2022 | USD | 19 | 19.68 | 19 | 19.45 | 19.45 | +0.5 (+2.64%) | 1,125,500 |
24 Aug 2022 | USD | 18.94 | 19.2 | 18.62 | 18.95 | 18.95 | -0.04 (-0.21%) | 884,700 |
23 Aug 2022 | USD | 18.98 | 19.34 | 18.83 | 18.99 | 18.99 | +0.41 (+2.21%) | 691,500 |
22 Aug 2022 | USD | 18.56 | 18.8 | 18.07 | 18.58 | 18.58 | -0.21 (-1.12%) | 746,300 |
19 Aug 2022 | USD | 18.82 | 18.95 | 18.53 | 18.79 | 18.79 | -0.21 (-1.11%) | 697,800 |
18 Aug 2022 | USD | 18.92 | 19.42 | 18.7 | 19 | 19 | -0.1 (-0.52%) | 582,700 |
17 Aug 2022 | USD | 18.84 | 19.24 | 18.8 | 19.1 | 19.1 | +0.27 (+1.43%) | 670,400 |
16 Aug 2022 | USD | 18.99 | 19.15 | 18.61 | 18.83 | 18.83 | +0.12 (+0.64%) | 532,500 |
15 Aug 2022 | USD | 18.71 | 18.98 | 18.42 | 18.71 | 18.71 | -0.84 (-4.30%) | 460,400 |
12 Aug 2022 | USD | 19.33 | 19.63 | 19.12 | 19.55 | 19.55 | +0.27 (+1.40%) | 520,800 |
11 Aug 2022 | USD | 18.92 | 19.3 | 18.38 | 19.28 | 19.28 | +0.85 (+4.61%) | 877,300 |
10 Aug 2022 | USD | 18 | 18.7 | 17.77 | 18.43 | 18.43 | +0.36 (+1.99%) | 627,500 |
9 Aug 2022 | USD | 18 | 18.56 | 17.55 | 18.07 | 18.07 | +1.38 (+8.27%) | 1,723,100 |
8 Aug 2022 | USD | 16.28 | 16.93 | 16.28 | 16.69 | 16.69 | +0.31 (+1.89%) | 456,000 |
5 Aug 2022 | USD | 15.96 | 16.83 | 15.96 | 16.38 | 16.38 | +0.11 (+0.68%) | 506,700 |
4 Aug 2022 | USD | 16.8 | 16.98 | 16.25 | 16.27 | 16.27 | -0.68 (-4.01%) | 485,500 |
3 Aug 2022 | USD | 17.22 | 17.51 | 16.88 | 16.95 | 16.95 | -0.05 (-0.29%) | 545,500 |
2 Aug 2022 | USD | 16.48 | 17.27 | 16.35 | 17 | 17 | +0.72 (+4.42%) | 855,400 |
1 Aug 2022 | USD | 16.09 | 16.43 | 15.77 | 16.28 | 16.28 | -0.22 (-1.33%) | 361,800 |
29 Jul 2022 | USD | 16.51 | 16.76 | 16.1 | 16.5 | 16.5 | +0.35 (+2.17%) | 543,100 |