Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 17.5 | 17.55 | 17.14 | 17.21 | 17.21 | -1.22 (-6.62%) | 872,100 |
12 Sep 2022 | USD | 17.86 | 18.58 | 17.86 | 18.43 | 18.43 | +0.52 (+2.90%) | 663,000 |
9 Sep 2022 | USD | 16.9 | 17.95 | 16.89 | 17.91 | 17.91 | +1.21 (+7.25%) | 668,700 |
8 Sep 2022 | USD | 16.78 | 17.1 | 16.39 | 16.7 | 16.7 | -0.45 (-2.62%) | 643,400 |
7 Sep 2022 | USD | 16.59 | 17.24 | 16.52 | 17.15 | 17.15 | +0.4 (+2.39%) | 1,066,800 |
6 Sep 2022 | USD | 17.09 | 17.09 | 16.46 | 16.75 | 16.75 | -0.34 (-1.99%) | 921,500 |
2 Sep 2022 | USD | 17.3 | 17.5 | 16.87 | 17.09 | 17.09 | -0.12 (-0.70%) | 735,100 |
1 Sep 2022 | USD | 17.08 | 17.23 | 16.53 | 17.21 | 17.21 | -0.19 (-1.09%) | 699,700 |
31 Aug 2022 | USD | 17.78 | 18.02 | 17.2 | 17.4 | 17.4 | +0.07 (+0.40%) | 876,800 |
30 Aug 2022 | USD | 17.83 | 18 | 17.07 | 17.33 | 17.33 | -0.24 (-1.37%) | 842,600 |
29 Aug 2022 | USD | 17.23 | 17.76 | 17.23 | 17.57 | 17.57 | +0.07 (+0.40%) | 624,500 |
26 Aug 2022 | USD | 18.4 | 18.53 | 17.46 | 17.5 | 17.5 | -0.88 (-4.79%) | 695,100 |
25 Aug 2022 | USD | 18.12 | 18.45 | 17.82 | 18.38 | 18.38 | +0.53 (+2.97%) | 662,100 |
24 Aug 2022 | USD | 17.43 | 18.19 | 17.43 | 17.85 | 17.85 | +0.52 (+3.00%) | 715,700 |
23 Aug 2022 | USD | 17.55 | 17.76 | 17.16 | 17.33 | 17.33 | -0.04 (-0.23%) | 1,015,900 |
22 Aug 2022 | USD | 17.84 | 17.93 | 17.21 | 17.37 | 17.37 | -0.68 (-3.77%) | 834,400 |
19 Aug 2022 | USD | 18.25 | 18.51 | 17.7 | 18.05 | 18.05 | -0.51 (-2.75%) | 1,106,100 |
18 Aug 2022 | USD | 18.7 | 18.77 | 18.37 | 18.56 | 18.56 | +0.01 (+0.05%) | 795,600 |
17 Aug 2022 | USD | 19.4 | 19.5 | 18.55 | 18.55 | 18.55 | -1.16 (-5.89%) | 1,153,200 |
16 Aug 2022 | USD | 19.78 | 19.8 | 18.82 | 19.71 | 19.71 | -0.24 (-1.20%) | 1,335,600 |
15 Aug 2022 | USD | 19.35 | 20.18 | 19.12 | 19.95 | 19.95 | +0.62 (+3.21%) | 1,109,000 |
12 Aug 2022 | USD | 19.12 | 19.53 | 19.02 | 19.33 | 19.33 | +0.35 (+1.84%) | 903,000 |
11 Aug 2022 | USD | 20.38 | 21 | 18.9 | 18.98 | 18.98 | -1.11 (-5.53%) | 2,188,200 |
10 Aug 2022 | USD | 20.34 | 20.88 | 20.08 | 20.09 | 20.09 | +0.45 (+2.29%) | 1,109,800 |
9 Aug 2022 | USD | 20.82 | 20.82 | 19.38 | 19.64 | 19.64 | -1.44 (-6.83%) | 913,400 |
8 Aug 2022 | USD | 20.64 | 21.91 | 20.6 | 21.08 | 21.08 | +0.44 (+2.13%) | 856,500 |
5 Aug 2022 | USD | 20.55 | 20.97 | 19.76 | 20.64 | 20.64 | -0.32 (-1.53%) | 1,248,100 |
4 Aug 2022 | USD | 19.78 | 21.22 | 19.73 | 20.96 | 20.96 | +1.18 (+5.97%) | 1,555,000 |
3 Aug 2022 | USD | 19.43 | 20.08 | 19.24 | 19.78 | 19.78 | +0.54 (+2.81%) | 1,497,600 |
2 Aug 2022 | USD | 18.26 | 19.61 | 18.2 | 19.24 | 19.24 | +0.79 (+4.28%) | 1,792,500 |