Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 17.13 | 17.41 | 17.11 | 17.36 | 17.36 | 0.0 (0.0%) | 20,800 |
15 Sep 2022 | USD | 17.48 | 17.72 | 17.29 | 17.36 | 17.36 | -0.15 (-0.86%) | 13,900 |
14 Sep 2022 | USD | 17.48 | 17.61 | 17.45 | 17.51 | 17.51 | -0.26 (-1.46%) | 11,200 |
13 Sep 2022 | USD | 18.08 | 18.1 | 17.77 | 17.77 | 17.77 | -0.51 (-2.79%) | 6,900 |
12 Sep 2022 | USD | 18.21 | 18.51 | 18.21 | 18.28 | 18.28 | +0.47 (+2.64%) | 31,000 |
9 Sep 2022 | USD | 17.78 | 17.88 | 17.76 | 17.81 | 17.81 | +0.37 (+2.12%) | 8,800 |
8 Sep 2022 | USD | 17.05 | 17.49 | 17.05 | 17.44 | 17.44 | +0.24 (+1.40%) | 21,800 |
7 Sep 2022 | USD | 17 | 17.2 | 17 | 17.2 | 17.2 | +0.12 (+0.70%) | 39,500 |
6 Sep 2022 | USD | 17.23 | 17.26 | 17.05 | 17.08 | 17.08 | +0.33 (+1.97%) | 27,200 |
2 Sep 2022 | USD | 16.95 | 17.24 | 16.74 | 16.75 | 16.75 | +0.03 (+0.18%) | 24,900 |
1 Sep 2022 | USD | 16.74 | 16.74 | 16.52 | 16.72 | 16.72 | -0.58 (-3.35%) | 26,200 |
31 Aug 2022 | USD | 17.34 | 17.34 | 17.22 | 17.3 | 17.3 | -0.23 (-1.31%) | 12,500 |
30 Aug 2022 | USD | 17.81 | 17.81 | 17.46 | 17.53 | 17.53 | -0.15 (-0.85%) | 20,500 |
29 Aug 2022 | USD | 17.46 | 18.01 | 17.46 | 17.68 | 17.68 | +0.04 (+0.23%) | 14,700 |
26 Aug 2022 | USD | 18 | 18.15 | 17.64 | 17.64 | 17.64 | -0.45 (-2.49%) | 18,100 |
25 Aug 2022 | USD | 17.97 | 18.12 | 17.95 | 18.09 | 18.09 | +0.24 (+1.34%) | 7,700 |
24 Aug 2022 | USD | 17.76 | 18.04 | 17.76 | 17.85 | 17.85 | +0.02 (+0.11%) | 23,600 |
23 Aug 2022 | USD | 17.79 | 17.88 | 17.7 | 17.83 | 17.83 | -0.47 (-2.57%) | 14,900 |
22 Aug 2022 | USD | 18.45 | 18.45 | 18.27 | 18.3 | 18.3 | -0.44 (-2.35%) | 3,900 |
19 Aug 2022 | USD | 18.75 | 18.82 | 18.72 | 18.74 | 18.74 | -0.47 (-2.45%) | 3,300 |
18 Aug 2022 | USD | 19.33 | 19.33 | 19.18 | 19.21 | 19.21 | +0.22 (+1.16%) | 5,500 |
17 Aug 2022 | USD | 18.98 | 19.02 | 18.88 | 18.99 | 18.99 | -0.01 (-0.05%) | 12,400 |
16 Aug 2022 | USD | 19.01 | 19.03 | 18.98 | 19 | 19 | +0.12 (+0.64%) | 7,800 |
15 Aug 2022 | USD | 18.88 | 18.95 | 18.82 | 18.88 | 18.88 | +0.12 (+0.64%) | 42,100 |
12 Aug 2022 | USD | 18.84 | 18.9 | 18.72 | 18.76 | 18.76 | -0.11 (-0.58%) | 298,700 |
11 Aug 2022 | USD | 18.96 | 19.36 | 18.86 | 18.87 | 18.87 | -0.08 (-0.42%) | 8,500 |
10 Aug 2022 | USD | 19 | 19.04 | 18.92 | 18.95 | 18.95 | +0.53 (+2.88%) | 7,700 |
9 Aug 2022 | USD | 18.46 | 18.52 | 18.4 | 18.42 | 18.42 | -0.12 (-0.65%) | 120,100 |
8 Aug 2022 | USD | 18.73 | 18.73 | 18.54 | 18.54 | 18.54 | +0.06 (+0.32%) | 6,900 |
5 Aug 2022 | USD | 18.43 | 18.52 | 18.39 | 18.48 | 18.48 | -0.28 (-1.49%) | 22,100 |