Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 18 | 18.111 | 17.84 | 18.1 | 18.1 | -0.09 (-0.49%) | 61,376 |
15 Sep 2022 | USD | 18.3 | 18.33 | 18.13 | 18.19 | 18.19 | -0.11 (-0.60%) | 74,985 |
14 Sep 2022 | USD | 18.25 | 18.33 | 18.11 | 18.3 | 18.3 | -0.01 (-0.05%) | 38,191 |
13 Sep 2022 | USD | 18.12 | 18.31 | 18.11 | 18.31 | 18.31 | -0.14 (-0.76%) | 51,411 |
12 Sep 2022 | USD | 18.38 | 18.565 | 18.38 | 18.45 | 18.45 | +0.02 (+0.11%) | 42,089 |
9 Sep 2022 | USD | 18.25 | 18.46 | 18.1891 | 18.43 | 18.43 | +0.2 (+1.10%) | 52,316 |
8 Sep 2022 | USD | 18.2 | 18.4 | 18.1 | 18.23 | 18.23 | -0.06 (-0.33%) | 114,349 |
7 Sep 2022 | USD | 18.07 | 18.35 | 18.07 | 18.29 | 18.29 | +0.11 (+0.61%) | 90,483 |
6 Sep 2022 | USD | 18.33 | 18.49 | 18.06 | 18.18 | 18.18 | -0.28 (-1.52%) | 65,984 |
2 Sep 2022 | USD | 18.54 | 18.65 | 18.41 | 18.46 | 18.46 | +0.06 (+0.33%) | 31,338 |
1 Sep 2022 | USD | 18.24 | 18.44 | 18.09 | 18.4 | 18.4 | +0.02 (+0.11%) | 57,107 |
31 Aug 2022 | USD | 18.63 | 18.63 | 18.24 | 18.38 | 18.38 | -0.19 (-1.02%) | 86,685 |
30 Aug 2022 | USD | 18.65 | 18.8 | 18.37 | 18.57 | 18.57 | -0.32 (-1.69%) | 114,426 |
29 Aug 2022 | USD | 19.07 | 19.07 | 18.86 | 18.89 | 18.89 | -0.25 (-1.31%) | 115,740 |
26 Aug 2022 | USD | 19.3 | 19.39 | 19.08 | 19.14 | 19.14 | -0.21 (-1.09%) | 74,436 |
25 Aug 2022 | USD | 19.1522 | 19.37 | 19.02 | 19.35 | 19.35 | +0.25 (+1.31%) | 78,092 |
24 Aug 2022 | USD | 18.89 | 19.17 | 18.74 | 19.1 | 19.1 | +0.14 (+0.74%) | 85,835 |
23 Aug 2022 | USD | 19.07 | 19.37 | 18.25 | 18.96 | 18.96 | -0.17 (-0.89%) | 278,746 |
22 Aug 2022 | USD | 19.21 | 19.26 | 19.05 | 19.13 | 19.13 | -0.26 (-1.34%) | 48,279 |
19 Aug 2022 | USD | 19.5 | 19.51 | 19.23 | 19.39 | 19.39 | -0.24 (-1.22%) | 118,246 |
18 Aug 2022 | USD | 19.62 | 19.66 | 19.5267 | 19.63 | 19.63 | -0.06 (-0.30%) | 62,365 |
17 Aug 2022 | USD | 19.87 | 19.9 | 19.61 | 19.69 | 19.69 | -0.3 (-1.50%) | 127,926 |
16 Aug 2022 | USD | 20.07 | 20.07 | 19.92 | 19.99 | 19.99 | -0.04 (-0.20%) | 67,517 |
15 Aug 2022 | USD | 20 | 20.16 | 19.98 | 20.03 | 20.03 | 0.0 (0.0%) | 100,980 |
12 Aug 2022 | USD | 19.97 | 20.03 | 19.85 | 20.03 | 20.03 | +0.13 (+0.65%) | 57,331 |
11 Aug 2022 | USD | 20.08 | 20.08 | 19.8 | 19.9 | 19.9 | -0.08 (-0.40%) | 69,443 |
10 Aug 2022 | USD | 20.09 | 20.1626 | 19.9 | 19.98 | 19.98 | +0.16 (+0.81%) | 158,299 |
9 Aug 2022 | USD | 19.96 | 19.96 | 19.6546 | 19.82 | 19.82 | -0.14 (-0.70%) | 223,787 |
8 Aug 2022 | USD | 20.03 | 20.08 | 19.86 | 19.96 | 19.96 | 0.0 (0.0%) | 114,157 |
5 Aug 2022 | USD | 20.03 | 20.15 | 19.81 | 19.96 | 19.96 | -0.23 (-1.14%) | 205,776 |