Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 17.26 | 17.26 | 16.06 | 16.56 | 16.56 | -0.89 (-5.10%) | 246,200 |
22 Sep 2022 | USD | 18 | 18.14 | 17.08 | 17.45 | 17.45 | -0.74 (-4.07%) | 134,000 |
21 Sep 2022 | USD | 18.42 | 18.86 | 17.96 | 18.19 | 18.19 | -0.24 (-1.30%) | 207,200 |
20 Sep 2022 | USD | 18 | 18.79 | 17.55 | 18.43 | 18.43 | +0.17 (+0.93%) | 293,600 |
19 Sep 2022 | USD | 18.5 | 18.86 | 17.15 | 18.26 | 18.26 | -0.31 (-1.67%) | 406,600 |
16 Sep 2022 | USD | 18.28 | 18.78 | 17.71 | 18.57 | 18.57 | -0.14 (-0.75%) | 540,400 |
15 Sep 2022 | USD | 18.06 | 18.75 | 17.93 | 18.71 | 18.71 | +0.56 (+3.09%) | 289,400 |
14 Sep 2022 | USD | 17.36 | 18.18 | 17.02 | 18.15 | 18.15 | +0.8 (+4.61%) | 178,400 |
13 Sep 2022 | USD | 17.47 | 17.93 | 17.19 | 17.35 | 17.35 | -0.71 (-3.93%) | 121,100 |
12 Sep 2022 | USD | 17.37 | 18.2 | 17.21 | 18.06 | 18.06 | +0.69 (+3.97%) | 118,400 |
9 Sep 2022 | USD | 17.17 | 17.62 | 16.99 | 17.37 | 17.37 | +0.22 (+1.28%) | 131,800 |
8 Sep 2022 | USD | 17.06 | 17.83 | 16.87 | 17.15 | 17.15 | -0.13 (-0.75%) | 120,900 |
7 Sep 2022 | USD | 16.19 | 17.32 | 16.19 | 17.28 | 17.28 | +1.05 (+6.47%) | 134,400 |
6 Sep 2022 | USD | 16.42 | 16.59 | 16.2 | 16.23 | 16.23 | -0.18 (-1.10%) | 73,000 |
2 Sep 2022 | USD | 16.7 | 16.94 | 16.19 | 16.41 | 16.41 | -0.18 (-1.08%) | 84,900 |
1 Sep 2022 | USD | 16.27 | 16.63 | 16.04 | 16.59 | 16.59 | +0.09 (+0.55%) | 95,200 |
31 Aug 2022 | USD | 16.52 | 16.78 | 16.37 | 16.5 | 16.5 | +0.08 (+0.49%) | 122,200 |
30 Aug 2022 | USD | 16.77 | 16.77 | 16.39 | 16.42 | 16.42 | -0.24 (-1.44%) | 96,800 |
29 Aug 2022 | USD | 17.05 | 17.2 | 16.36 | 16.66 | 16.66 | -0.64 (-3.70%) | 127,200 |
26 Aug 2022 | USD | 18.07 | 18.19 | 17.09 | 17.3 | 17.3 | -0.93 (-5.10%) | 166,600 |
25 Aug 2022 | USD | 17.77 | 18.26 | 17.48 | 18.23 | 18.23 | +0.59 (+3.34%) | 190,400 |
24 Aug 2022 | USD | 16.82 | 17.83 | 16.65 | 17.64 | 17.64 | +0.82 (+4.88%) | 210,700 |
23 Aug 2022 | USD | 17.2 | 17.2 | 16.32 | 16.82 | 16.82 | -0.49 (-2.83%) | 162,300 |
22 Aug 2022 | USD | 17.98 | 18.24 | 17.05 | 17.31 | 17.31 | -1.02 (-5.56%) | 252,400 |
19 Aug 2022 | USD | 17.8 | 18.43 | 17.52 | 18.33 | 18.33 | +0.2 (+1.10%) | 305,300 |
18 Aug 2022 | USD | 17.21 | 18.3 | 16.88 | 18.13 | 18.13 | +0.73 (+4.20%) | 427,700 |
17 Aug 2022 | USD | 17.33 | 17.85 | 16.95 | 17.4 | 17.4 | -0.14 (-0.80%) | 389,500 |
16 Aug 2022 | USD | 17.04 | 17.76 | 16.65 | 17.54 | 17.54 | +0.36 (+2.10%) | 245,100 |
15 Aug 2022 | USD | 16.61 | 17.3 | 16.38 | 17.18 | 17.18 | +0.48 (+2.87%) | 267,000 |
12 Aug 2022 | USD | 16.91 | 17.41 | 16.29 | 16.7 | 16.7 | -0.06 (-0.36%) | 363,700 |