Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | USD | 15.66 | 15.72 | 15.26 | 15.34 | 15.34 | -0.69 (-4.30%) | 232,500 |
6 Oct 2022 | USD | 15.87 | 16.06 | 15.71 | 16.03 | 16.03 | -0.2 (-1.23%) | 175,000 |
5 Oct 2022 | USD | 15.8 | 16.25 | 15.8 | 16.23 | 16.23 | -0.02 (-0.12%) | 246,700 |
4 Oct 2022 | USD | 15.77 | 16.28 | 15.77 | 16.25 | 16.25 | +0.57 (+3.64%) | 242,200 |
3 Oct 2022 | USD | 15.32 | 15.76 | 15.21 | 15.68 | 15.68 | +0.69 (+4.60%) | 300,300 |
30 Sep 2022 | USD | 14.78 | 15.14 | 14.78 | 14.99 | 14.99 | +0.36 (+2.46%) | 160,100 |
29 Sep 2022 | USD | 14.5 | 14.68 | 14.33 | 14.63 | 14.63 | -0.25 (-1.68%) | 181,400 |
28 Sep 2022 | USD | 14.25 | 15.025 | 14.15 | 14.88 | 14.88 | +0.4 (+2.76%) | 206,100 |
27 Sep 2022 | USD | 14.65 | 14.75 | 14.44 | 14.48 | 14.48 | -0.29 (-1.96%) | 259,900 |
26 Sep 2022 | USD | 14.57 | 14.855 | 14.5 | 14.77 | 14.77 | +0.14 (+0.96%) | 237,900 |
23 Sep 2022 | USD | 14.65 | 15.03 | 14.26 | 14.63 | 14.63 | -0.75 (-4.88%) | 340,800 |
22 Sep 2022 | USD | 15.54 | 15.57 | 15.21 | 15.38 | 15.38 | -0.2 (-1.28%) | 235,400 |
21 Sep 2022 | USD | 15.89 | 15.95 | 15.5 | 15.58 | 15.58 | -0.55 (-3.41%) | 413,400 |
20 Sep 2022 | USD | 16.24 | 16.5 | 16.08 | 16.13 | 16.13 | -0.62 (-3.70%) | 185,300 |
19 Sep 2022 | USD | 16.8 | 16.95 | 16.47 | 16.75 | 16.75 | +0.07 (+0.42%) | 176,500 |
16 Sep 2022 | USD | 16.43 | 16.7 | 16.24 | 16.68 | 16.68 | +0.22 (+1.34%) | 334,100 |
15 Sep 2022 | USD | 16.03 | 16.57 | 16 | 16.46 | 16.46 | +0.29 (+1.79%) | 189,300 |
14 Sep 2022 | USD | 15.88 | 16.3 | 15.82 | 16.17 | 16.17 | +0.45 (+2.86%) | 259,800 |
13 Sep 2022 | USD | 15.71 | 15.84 | 15.55 | 15.72 | 15.72 | +0.02 (+0.13%) | 254,900 |
12 Sep 2022 | USD | 15.21 | 15.81 | 15.015 | 15.7 | 15.7 | +0.58 (+3.84%) | 283,800 |
9 Sep 2022 | USD | 14.74 | 15.21 | 14.74 | 15.12 | 15.12 | +0.5 (+3.42%) | 221,000 |
8 Sep 2022 | USD | 13.81 | 14.64 | 13.76 | 14.62 | 14.62 | +0.34 (+2.38%) | 233,800 |
7 Sep 2022 | USD | 13.89 | 14.31 | 13.85 | 14.28 | 14.28 | +0.15 (+1.06%) | 120,400 |
6 Sep 2022 | USD | 14.13 | 14.23 | 14.035 | 14.13 | 14.13 | -0.05 (-0.35%) | 209,600 |
2 Sep 2022 | USD | 14.28 | 14.35 | 14.04 | 14.18 | 14.18 | +0.05 (+0.35%) | 222,900 |
1 Sep 2022 | USD | 14.54 | 14.54 | 13.98 | 14.13 | 14.13 | -0.79 (-5.29%) | 133,900 |
31 Aug 2022 | USD | 14.86 | 15.069 | 14.82 | 14.92 | 14.92 | -0.07 (-0.47%) | 215,000 |
30 Aug 2022 | USD | 15.29 | 15.34 | 14.885 | 14.99 | 14.99 | 0.0 (0.0%) | 184,500 |
29 Aug 2022 | USD | 15.13 | 15.23 | 14.85 | 14.99 | 14.99 | -0.25 (-1.64%) | 134,000 |
26 Aug 2022 | USD | 15.55 | 15.58 | 15.15 | 15.24 | 15.24 | -0.26 (-1.68%) | 218,400 |