Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 13.4 | 13.95 | 13.08 | 13.9 | 13.9 | +0.24 (+1.76%) | 722,400 |
22 Sep 2022 | USD | 14.14 | 14.14 | 13.53 | 13.66 | 13.66 | -0.63 (-4.41%) | 522,400 |
21 Sep 2022 | USD | 15.29 | 15.29 | 14.25 | 14.29 | 14.29 | -0.52 (-3.51%) | 628,700 |
20 Sep 2022 | USD | 13.94 | 14.83 | 13.76 | 14.81 | 14.81 | +0.72 (+5.11%) | 515,500 |
19 Sep 2022 | USD | 15.35 | 15.35 | 13.59 | 14.09 | 14.09 | -1.67 (-10.60%) | 831,000 |
16 Sep 2022 | USD | 16.68 | 16.68 | 14.62 | 15.76 | 15.76 | -1.37 (-8.00%) | 3,495,800 |
15 Sep 2022 | USD | 17.61 | 17.975 | 16.76 | 17.13 | 17.13 | -0.53 (-3.00%) | 512,900 |
14 Sep 2022 | USD | 17.4 | 18.023 | 16.85 | 17.66 | 17.66 | +0.11 (+0.63%) | 612,800 |
13 Sep 2022 | USD | 17.19 | 18.05 | 17.12 | 17.55 | 17.55 | -0.2 (-1.13%) | 644,600 |
12 Sep 2022 | USD | 16.46 | 18 | 16.01 | 17.75 | 17.75 | +1.36 (+8.30%) | 740,500 |
9 Sep 2022 | USD | 15.92 | 16.56 | 15.65 | 16.39 | 16.39 | +0.42 (+2.63%) | 388,400 |
8 Sep 2022 | USD | 14.59 | 15.99 | 14.475 | 15.97 | 15.97 | +1.24 (+8.42%) | 388,600 |
7 Sep 2022 | USD | 14.11 | 14.95 | 13.89 | 14.73 | 14.73 | +0.51 (+3.59%) | 257,200 |
6 Sep 2022 | USD | 14.41 | 14.58 | 14.07 | 14.22 | 14.22 | -0.09 (-0.63%) | 377,900 |
2 Sep 2022 | USD | 14.49 | 14.66 | 14.15 | 14.31 | 14.31 | +0.12 (+0.85%) | 235,500 |
1 Sep 2022 | USD | 13.99 | 14.21 | 13.7 | 14.19 | 14.19 | +0.03 (+0.21%) | 271,500 |
31 Aug 2022 | USD | 13.83 | 14.17 | 13.65 | 14.16 | 14.16 | +0.52 (+3.81%) | 319,000 |
30 Aug 2022 | USD | 14.47 | 14.47 | 13.4 | 13.64 | 13.64 | -0.66 (-4.62%) | 366,800 |
29 Aug 2022 | USD | 14.05 | 14.67 | 14.05 | 14.3 | 14.3 | -0.05 (-0.35%) | 290,700 |
26 Aug 2022 | USD | 15.02 | 15.21 | 14.32 | 14.35 | 14.35 | -0.68 (-4.52%) | 444,000 |
25 Aug 2022 | USD | 15.17 | 15.26 | 14.86 | 15.03 | 15.03 | -0.06 (-0.40%) | 202,500 |
24 Aug 2022 | USD | 14.53 | 15.24 | 14.465 | 15.09 | 15.09 | +0.55 (+3.78%) | 376,667 |
23 Aug 2022 | USD | 13.97 | 14.59 | 13.76 | 14.54 | 14.54 | +0.5 (+3.56%) | 212,327 |
22 Aug 2022 | USD | 14.13 | 14.92 | 13.93 | 14.04 | 14.04 | -0.26 (-1.82%) | 485,471 |
19 Aug 2022 | USD | 14.38 | 14.5 | 13.86 | 14.3 | 14.3 | -0.39 (-2.65%) | 367,985 |
18 Aug 2022 | USD | 14 | 14.82 | 13.75 | 14.69 | 14.69 | +0.57 (+4.04%) | 482,575 |
17 Aug 2022 | USD | 13.73 | 14.16 | 13.32 | 14.12 | 14.12 | +0.11 (+0.79%) | 771,096 |
16 Aug 2022 | USD | 15.19 | 15.33 | 13.76 | 14.01 | 14.01 | -1.33 (-8.67%) | 742,035 |
15 Aug 2022 | USD | 15.23 | 15.82 | 15.0719 | 15.34 | 15.34 | -0.06 (-0.39%) | 371,792 |
12 Aug 2022 | USD | 15.55 | 16.41 | 15.23 | 15.4 | 15.4 | -0.27 (-1.72%) | 450,067 |