Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 21.67 | 21.67 | 21.3 | 21.38 | 21.38 | -0.129 (-0.60%) | 38,400 |
15 Sep 2022 | USD | 21.509 | 21.509 | 21.509 | 21.509 | 21.509 | +0.104 (+0.49%) | 59,833 |
14 Sep 2022 | USD | 21.405 | 21.405 | 21.405 | 21.405 | 21.405 | -0.125 (-0.58%) | 26,577 |
13 Sep 2022 | USD | 21.71 | 21.78 | 21.5 | 21.53 | 21.53 | -0.32 (-1.46%) | 38,300 |
12 Sep 2022 | USD | 21.89 | 22.1 | 21.85 | 21.85 | 21.85 | +0.6 (+2.82%) | 76,600 |
9 Sep 2022 | USD | 21.18 | 21.33 | 21.14 | 21.25 | 21.25 | +0.28 (+1.34%) | 52,000 |
8 Sep 2022 | USD | 20.63 | 21 | 20.63 | 20.97 | 20.97 | +0.63 (+3.10%) | 154,500 |
7 Sep 2022 | USD | 19.94 | 20.38 | 19.93 | 20.34 | 20.34 | +0.19 (+0.94%) | 129,200 |
6 Sep 2022 | USD | 20.09 | 20.29 | 20.04 | 20.15 | 20.15 | +0.2 (+1.00%) | 112,100 |
2 Sep 2022 | USD | 19.82 | 20.3 | 19.8 | 19.95 | 19.95 | +0.42 (+2.15%) | 78,900 |
1 Sep 2022 | USD | 19.39 | 19.53 | 19.27 | 19.53 | 19.53 | 0.0 (0.0%) | 106,900 |
31 Aug 2022 | USD | 19.51 | 19.6 | 19.45 | 19.53 | 19.53 | +0.42 (+2.20%) | 104,500 |
30 Aug 2022 | USD | 19.05 | 19.56 | 18.97 | 19.11 | 19.11 | +0.03 (+0.16%) | 96,700 |
29 Aug 2022 | USD | 19.07 | 19.46 | 18.98 | 19.08 | 19.08 | +0.02 (+0.10%) | 97,700 |
26 Aug 2022 | USD | 19.42 | 19.42 | 19.04 | 19.06 | 19.06 | -0.29 (-1.50%) | 62,900 |
25 Aug 2022 | USD | 19.21 | 19.41 | 19.18 | 19.35 | 19.35 | +0.24 (+1.26%) | 45,400 |
24 Aug 2022 | USD | 19.02 | 19.11 | 18.97 | 19.11 | 19.11 | +0.02 (+0.10%) | 79,900 |
23 Aug 2022 | USD | 19.08 | 19.47 | 19.05 | 19.09 | 19.09 | -0.07 (-0.37%) | 178,200 |
22 Aug 2022 | USD | 19.17 | 19.28 | 19.08 | 19.16 | 19.16 | -0.27 (-1.39%) | 112,100 |
19 Aug 2022 | USD | 19.51 | 19.51 | 19.4 | 19.43 | 19.43 | -0.16 (-0.82%) | 44,700 |
18 Aug 2022 | USD | 19.65 | 19.68 | 19.58 | 19.59 | 19.59 | -0.03 (-0.15%) | 68,400 |
17 Aug 2022 | USD | 19.52 | 19.72 | 19.51 | 19.62 | 19.62 | -0.36 (-1.80%) | 36,100 |
16 Aug 2022 | USD | 19.94 | 20.01 | 19.86 | 19.98 | 19.98 | -0.16 (-0.79%) | 102,400 |
15 Aug 2022 | USD | 20.03 | 20.3 | 19.98 | 20.14 | 20.14 | -0.07 (-0.35%) | 35,000 |
12 Aug 2022 | USD | 20.15 | 20.5 | 20.08 | 20.21 | 20.21 | +0.29 (+1.46%) | 43,100 |
11 Aug 2022 | USD | 20.12 | 20.12 | 19.9 | 19.92 | 19.92 | +0.09 (+0.45%) | 43,100 |
10 Aug 2022 | USD | 19.75 | 19.9 | 19.75 | 19.83 | 19.83 | +0.45 (+2.32%) | 54,000 |
9 Aug 2022 | USD | 19.35 | 19.47 | 19.32 | 19.38 | 19.38 | +0.18 (+0.94%) | 103,400 |
8 Aug 2022 | USD | 19.2 | 19.29 | 19.16 | 19.2 | 19.2 | +0.27 (+1.43%) | 236,800 |
5 Aug 2022 | USD | 18.91 | 19.06 | 18.91 | 18.93 | 18.93 | -0.04 (-0.21%) | 320,500 |