Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 17.21 | 17.3 | 16.64 | 16.74 | 16.74 | -0.22 (-1.30%) | 127,700 |
21 Sep 2022 | USD | 17.34 | 17.34 | 16.88 | 16.96 | 16.96 | -0.17 (-0.99%) | 123,200 |
20 Sep 2022 | USD | 16.78 | 17.21 | 16.49 | 17.13 | 17.13 | +0.35 (+2.09%) | 126,100 |
19 Sep 2022 | USD | 16.34 | 16.9 | 16.14 | 16.78 | 16.78 | +0.25 (+1.51%) | 116,700 |
16 Sep 2022 | USD | 16.93 | 17 | 16.04 | 16.53 | 16.53 | -0.68 (-3.95%) | 239,300 |
15 Sep 2022 | USD | 17.95 | 18.02 | 16.99 | 17.21 | 17.21 | -0.76 (-4.23%) | 304,900 |
14 Sep 2022 | USD | 17.42 | 18.32 | 17.42 | 17.97 | 17.97 | +0.68 (+3.93%) | 270,600 |
13 Sep 2022 | USD | 17.44 | 18.6 | 17.03 | 17.29 | 17.29 | -0.16 (-0.92%) | 414,000 |
12 Sep 2022 | USD | 17.13 | 17.54 | 16.88 | 17.45 | 17.45 | +0.45 (+2.65%) | 183,600 |
9 Sep 2022 | USD | 17.1 | 17.21 | 16.81 | 17 | 17 | +0.1 (+0.59%) | 177,900 |
8 Sep 2022 | USD | 17.13 | 17.35 | 16.76 | 16.9 | 16.9 | -0.11 (-0.65%) | 193,700 |
7 Sep 2022 | USD | 17.27 | 17.54 | 16.51 | 17.01 | 17.01 | -0.67 (-3.79%) | 336,400 |
6 Sep 2022 | USD | 17.75 | 18 | 17.52 | 17.68 | 17.68 | +0.03 (+0.17%) | 222,200 |
2 Sep 2022 | USD | 17.7 | 18.07 | 17.4 | 17.65 | 17.65 | +0.02 (+0.11%) | 236,500 |
1 Sep 2022 | USD | 17.19 | 17.63 | 16.53 | 17.63 | 17.63 | +0.14 (+0.80%) | 282,600 |
31 Aug 2022 | USD | 16.58 | 17.56 | 16.54 | 17.49 | 17.49 | +0.44 (+2.58%) | 132,300 |
30 Aug 2022 | USD | 17.45 | 17.45 | 16.64 | 17.05 | 17.05 | -0.61 (-3.45%) | 276,500 |
29 Aug 2022 | USD | 17.68 | 18.29 | 17.38 | 17.66 | 17.66 | -0.07 (-0.39%) | 388,200 |
26 Aug 2022 | USD | 17.8 | 18 | 17.49 | 17.73 | 17.73 | -0.07 (-0.39%) | 314,300 |
25 Aug 2022 | USD | 17.84 | 17.86 | 17.49 | 17.8 | 17.8 | +0.2 (+1.14%) | 141,900 |
24 Aug 2022 | USD | 17.79 | 18.16 | 17.51 | 17.6 | 17.6 | -0.19 (-1.07%) | 338,100 |
23 Aug 2022 | USD | 18.2 | 18.82 | 17.73 | 17.79 | 17.79 | -0.15 (-0.84%) | 221,700 |
22 Aug 2022 | USD | 17.9 | 18.25 | 17.53 | 17.94 | 17.94 | -0.05 (-0.28%) | 427,200 |
19 Aug 2022 | USD | 19.02 | 19.1 | 17.84 | 17.99 | 17.99 | -1.42 (-7.32%) | 384,400 |
18 Aug 2022 | USD | 19.26 | 19.56 | 19.06 | 19.41 | 19.41 | +0.4 (+2.10%) | 181,800 |
17 Aug 2022 | USD | 17.93 | 19.12 | 17.9 | 19.01 | 19.01 | +0.9 (+4.97%) | 185,500 |
16 Aug 2022 | USD | 17.75 | 18.39 | 17.75 | 18.11 | 18.11 | +0.24 (+1.34%) | 153,800 |
15 Aug 2022 | USD | 17.91 | 17.99 | 17.48 | 17.87 | 17.87 | -0.68 (-3.67%) | 396,500 |
12 Aug 2022 | USD | 19.67 | 19.67 | 18.48 | 18.55 | 18.55 | -1.15 (-5.84%) | 402,200 |
11 Aug 2022 | USD | 19.15 | 19.99 | 19.1 | 19.7 | 19.7 | +0.66 (+3.47%) | 287,300 |