Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 22.55 | 22.6399 | 21.62 | 22 | 22 | -0.87 (-3.80%) | 1,958,457 |
15 Sep 2022 | USD | 22.85 | 24.03 | 22.79 | 22.87 | 22.87 | -0.13 (-0.57%) | 565,616 |
14 Sep 2022 | USD | 22.31 | 23.475 | 22.1 | 23 | 23 | +0.75 (+3.37%) | 583,447 |
13 Sep 2022 | USD | 22.04 | 23.39 | 22.0166 | 22.25 | 22.25 | -0.13 (-0.58%) | 706,092 |
12 Sep 2022 | USD | 22.39 | 23.881 | 21.75 | 22.38 | 22.38 | -0.29 (-1.28%) | 611,364 |
9 Sep 2022 | USD | 22.23 | 23.1699 | 22 | 22.67 | 22.67 | +0.61 (+2.77%) | 445,017 |
8 Sep 2022 | USD | 22.28 | 22.79 | 21.63 | 22.06 | 22.06 | -0.43 (-1.91%) | 649,724 |
7 Sep 2022 | USD | 21.83 | 22.83 | 21.66 | 22.49 | 22.49 | +0.66 (+3.02%) | 430,763 |
6 Sep 2022 | USD | 22.09 | 22.38 | 21.5 | 21.83 | 21.83 | -0.14 (-0.64%) | 361,754 |
2 Sep 2022 | USD | 20.92 | 22.46 | 20.59 | 21.97 | 21.97 | +0.76 (+3.58%) | 729,257 |
1 Sep 2022 | USD | 22.1 | 22.1 | 20.94 | 21.21 | 21.21 | -1 (-4.50%) | 670,420 |
31 Aug 2022 | USD | 21.55 | 22.49 | 21.55 | 22.21 | 22.21 | +0.51 (+2.35%) | 480,287 |
30 Aug 2022 | USD | 24.15 | 24.75 | 20.19 | 21.7 | 21.7 | -2.36 (-9.81%) | 2,030,521 |
29 Aug 2022 | USD | 23.36 | 24.3 | 23.36 | 24.06 | 24.06 | 0.0 (0.0%) | 216,710 |
26 Aug 2022 | USD | 24.02 | 24.35 | 23.51 | 24.06 | 24.06 | +0.07 (+0.29%) | 347,666 |
25 Aug 2022 | USD | 24.54 | 24.54 | 23.63 | 23.99 | 23.99 | -0.57 (-2.32%) | 227,393 |
24 Aug 2022 | USD | 24.51 | 24.91 | 23.88 | 24.56 | 24.56 | +0.17 (+0.70%) | 328,461 |
23 Aug 2022 | USD | 23.89 | 24.57 | 23.17 | 24.39 | 24.39 | +0.61 (+2.57%) | 497,594 |
22 Aug 2022 | USD | 23.82 | 24.4099 | 23.02 | 23.78 | 23.78 | +0.2 (+0.85%) | 592,645 |
19 Aug 2022 | USD | 22.53 | 23.71 | 22.11 | 23.58 | 23.58 | +0.33 (+1.42%) | 755,572 |
18 Aug 2022 | USD | 23.01 | 23.8242 | 22.47 | 23.25 | 23.25 | +0.47 (+2.06%) | 1,266,602 |
17 Aug 2022 | USD | 25.5 | 26.22 | 22.41 | 22.78 | 22.78 | -2.72 (-10.67%) | 4,645,738 |
16 Aug 2022 | USD | 21.65 | 26.03 | 21.65 | 25.5 | 25.5 | +3.5 (+15.91%) | 4,673,269 |
15 Aug 2022 | USD | 20.01 | 25.3799 | 19.25 | 22 | 22 | +7.27 (+49.36%) | 12,747,620 |
12 Aug 2022 | USD | 13.66 | 15.03 | 13.66 | 14.73 | 14.73 | +1.03 (+7.52%) | 441,334 |
11 Aug 2022 | USD | 13.7 | 14.32 | 13.45 | 13.7 | 13.7 | +0.06 (+0.44%) | 464,183 |
10 Aug 2022 | USD | 13.8 | 14.28 | 13.51 | 13.64 | 13.64 | -0.03 (-0.22%) | 324,451 |
9 Aug 2022 | USD | 13.9 | 13.97 | 13.57 | 13.67 | 13.67 | -0.23 (-1.65%) | 118,181 |
8 Aug 2022 | USD | 13.69 | 14.49 | 13.69 | 13.9 | 13.9 | +0.25 (+1.83%) | 267,415 |
5 Aug 2022 | USD | 13.48 | 13.905 | 13.445 | 13.65 | 13.65 | +0.05 (+0.37%) | 142,150 |