Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 17.53 | 18.235 | 17.53 | 18.03 | 18.03 | +0.65 (+3.74%) | 307,600 |
21 Sep 2022 | USD | 17.7 | 17.7 | 17.24 | 17.38 | 17.38 | -0.05 (-0.29%) | 98,700 |
20 Sep 2022 | USD | 16.87 | 17.57 | 16.87 | 17.43 | 17.43 | +0.37 (+2.17%) | 166,800 |
19 Sep 2022 | USD | 16.74 | 17.12 | 16.61 | 17.06 | 17.06 | +0.1 (+0.59%) | 149,500 |
16 Sep 2022 | USD | 16.87 | 17.06 | 16.77 | 16.96 | 16.96 | -0.09 (-0.53%) | 1,018,000 |
15 Sep 2022 | USD | 17.29 | 17.37 | 16.86 | 17.05 | 17.05 | -0.56 (-3.18%) | 472,200 |
14 Sep 2022 | USD | 17.85 | 18.24 | 17.56 | 17.61 | 17.61 | -0.26 (-1.45%) | 315,200 |
13 Sep 2022 | USD | 18.12 | 18.28 | 17.831 | 17.87 | 17.87 | -0.33 (-1.81%) | 240,500 |
12 Sep 2022 | USD | 18.42 | 18.64 | 18.11 | 18.2 | 18.2 | -0.16 (-0.87%) | 499,500 |
9 Sep 2022 | USD | 18.47 | 18.58 | 18.31 | 18.36 | 18.36 | +0.04 (+0.22%) | 327,300 |
8 Sep 2022 | USD | 18.57 | 18.65 | 18.26 | 18.32 | 18.32 | -0.19 (-1.03%) | 240,600 |
7 Sep 2022 | USD | 18.15 | 18.58 | 18.04 | 18.51 | 18.51 | +0.1 (+0.54%) | 448,200 |
6 Sep 2022 | USD | 18.52 | 18.69 | 18.23 | 18.41 | 18.41 | +0.06 (+0.33%) | 149,500 |
2 Sep 2022 | USD | 18.29 | 18.42 | 18.19 | 18.35 | 18.35 | +0.41 (+2.29%) | 130,600 |
1 Sep 2022 | USD | 18.33 | 18.33 | 17.81 | 17.94 | 17.94 | -0.59 (-3.18%) | 263,700 |
31 Aug 2022 | USD | 18.12 | 18.75 | 18.12 | 18.53 | 18.53 | +0.21 (+1.15%) | 1,054,000 |
30 Aug 2022 | USD | 19.01 | 19.01 | 18.23 | 18.32 | 18.32 | -0.86 (-4.48%) | 256,900 |
29 Aug 2022 | USD | 19.13 | 19.47 | 19.01 | 19.18 | 19.18 | -0.04 (-0.21%) | 318,400 |
26 Aug 2022 | USD | 19.47 | 19.631 | 19.2 | 19.22 | 19.22 | -0.39 (-1.99%) | 199,200 |
25 Aug 2022 | USD | 19.5 | 19.64 | 19.3 | 19.61 | 19.61 | +0.29 (+1.50%) | 341,200 |
24 Aug 2022 | USD | 19.32 | 19.65 | 19.22 | 19.32 | 19.32 | -0.15 (-0.77%) | 208,700 |
23 Aug 2022 | USD | 19.08 | 19.56 | 19.08 | 19.47 | 19.47 | +0.41 (+2.15%) | 214,500 |
22 Aug 2022 | USD | 18.56 | 19.15 | 18.56 | 19.06 | 19.06 | +0.23 (+1.22%) | 340,000 |
19 Aug 2022 | USD | 19.1 | 19.12 | 18.83 | 18.83 | 18.83 | -0.21 (-1.10%) | 489,700 |
18 Aug 2022 | USD | 18.67 | 19.04 | 18.67 | 19.04 | 19.04 | +0.46 (+2.48%) | 649,400 |
17 Aug 2022 | USD | 18.38 | 18.9 | 18.275 | 18.58 | 18.58 | +0.2 (+1.09%) | 413,600 |
16 Aug 2022 | USD | 18.39 | 18.64 | 18.2 | 18.38 | 18.38 | +0.12 (+0.66%) | 194,900 |
15 Aug 2022 | USD | 17.97 | 18.3 | 17.78 | 18.26 | 18.26 | -0.3 (-1.62%) | 154,700 |
12 Aug 2022 | USD | 18.53 | 18.61 | 18.37 | 18.56 | 18.56 | +0.12 (+0.65%) | 607,800 |
11 Aug 2022 | USD | 18.04 | 18.57 | 18.04 | 18.44 | 18.44 | +0.47 (+2.62%) | 689,400 |