Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 16.02 | 16.5 | 15.5 | 15.87 | 15.87 | -0.5 (-3.05%) | 13,329 |
20 Sep 2022 | USD | 15.79 | 16.8 | 15.4 | 16.37 | 16.37 | +0.66 (+4.20%) | 56,004 |
19 Sep 2022 | USD | 15.37 | 16.12 | 15.0507 | 15.71 | 15.71 | -0.08 (-0.51%) | 27,744 |
16 Sep 2022 | USD | 15.75 | 16.17 | 15.375 | 15.79 | 15.79 | -0.21 (-1.31%) | 24,758 |
15 Sep 2022 | USD | 16.17 | 16.63 | 15.859 | 16 | 16 | -0.18 (-1.11%) | 13,508 |
14 Sep 2022 | USD | 16.16 | 16.456 | 16.04 | 16.18 | 16.18 | -0.26 (-1.58%) | 8,246 |
13 Sep 2022 | USD | 16.51 | 17.25 | 16.25 | 16.44 | 16.44 | -0.43 (-2.55%) | 21,015 |
12 Sep 2022 | USD | 16.19 | 16.9 | 16.19 | 16.87 | 16.87 | +0.62 (+3.82%) | 28,633 |
9 Sep 2022 | USD | 16.5 | 16.59 | 16.24 | 16.25 | 16.25 | -0.05 (-0.31%) | 14,115 |
8 Sep 2022 | USD | 16.6512 | 16.8 | 15.8204 | 16.3 | 16.3 | +0.02 (+0.12%) | 12,578 |
7 Sep 2022 | USD | 16.25 | 16.6422 | 16.0239 | 16.28 | 16.28 | +0.04 (+0.25%) | 7,925 |
6 Sep 2022 | USD | 16.53 | 16.53 | 16 | 16.24 | 16.24 | -0.03 (-0.18%) | 8,836 |
2 Sep 2022 | USD | 16.48 | 17.1696 | 16.08 | 16.27 | 16.27 | -0.03 (-0.18%) | 17,195 |
1 Sep 2022 | USD | 16.15 | 16.6 | 16.01 | 16.3 | 16.3 | -0.35 (-2.10%) | 42,227 |
31 Aug 2022 | USD | 16.5 | 16.65 | 16.5 | 16.65 | 16.65 | -0.05 (-0.30%) | 3,580 |
30 Aug 2022 | USD | 16.85 | 16.85 | 16.38 | 16.7 | 16.7 | -0.39 (-2.28%) | 14,553 |
29 Aug 2022 | USD | 16.93 | 17.17 | 16.5 | 17.09 | 17.09 | +0.24 (+1.42%) | 15,030 |
26 Aug 2022 | USD | 16.8 | 17.01 | 16.75 | 16.85 | 16.85 | -0.07 (-0.41%) | 7,220 |
25 Aug 2022 | USD | 16.98 | 17.25 | 16.75 | 16.92 | 16.92 | -0.1 (-0.59%) | 17,241 |
24 Aug 2022 | USD | 15.7299 | 17.02 | 15.7299 | 17.02 | 17.02 | +0.32 (+1.92%) | 22,228 |
23 Aug 2022 | USD | 16.59 | 17.3225 | 16.2701 | 16.7 | 16.7 | +0.63 (+3.92%) | 26,145 |
22 Aug 2022 | USD | 16.75 | 16.95 | 15.21 | 16.07 | 16.07 | -0.55 (-3.31%) | 29,573 |
19 Aug 2022 | USD | 16.11 | 17.28 | 16.1 | 16.62 | 16.62 | +0.3 (+1.84%) | 41,181 |
18 Aug 2022 | USD | 16.11 | 16.62 | 16.0601 | 16.32 | 16.32 | +0.35 (+2.19%) | 15,936 |
17 Aug 2022 | USD | 15.98 | 16.5 | 15.75 | 15.97 | 15.97 | -0.03 (-0.19%) | 31,666 |
16 Aug 2022 | USD | 16.12 | 16.71 | 15.8 | 16 | 16 | -0.33 (-2.02%) | 37,382 |
15 Aug 2022 | USD | 15.8 | 16.74 | 14.95 | 16.33 | 16.33 | +0.34 (+2.13%) | 48,271 |
12 Aug 2022 | USD | 16.61 | 17.1605 | 15.65 | 15.99 | 15.99 | -0.53 (-3.21%) | 32,979 |
11 Aug 2022 | USD | 16.63 | 17.85 | 16.5 | 16.52 | 16.52 | +0.16 (+0.98%) | 60,933 |
10 Aug 2022 | USD | 16.3 | 16.7355 | 15.88 | 16.36 | 16.36 | +0.11 (+0.68%) | 16,912 |