Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 13.9 | 14.15 | 13.55 | 13.66 | 13.66 | -0.58 (-4.07%) | 420,700 |
15 Sep 2022 | USD | 13.7 | 14.27 | 13.7 | 14.24 | 14.24 | +0.41 (+2.96%) | 351,200 |
14 Sep 2022 | USD | 13.92 | 14.13 | 13.46 | 13.83 | 13.83 | -0.11 (-0.79%) | 391,300 |
13 Sep 2022 | USD | 14.13 | 14.29 | 13.65 | 13.94 | 13.94 | -0.66 (-4.52%) | 390,000 |
12 Sep 2022 | USD | 14.14 | 15.01 | 14.14 | 14.6 | 14.6 | +0.4 (+2.82%) | 421,400 |
9 Sep 2022 | USD | 13.35 | 14.24 | 13.34 | 14.2 | 14.2 | +1.03 (+7.82%) | 479,600 |
8 Sep 2022 | USD | 13 | 13.38 | 12.65 | 13.17 | 13.17 | -0.09 (-0.68%) | 512,000 |
7 Sep 2022 | USD | 12.69 | 13.3 | 12.59 | 13.26 | 13.26 | +0.76 (+6.08%) | 415,300 |
6 Sep 2022 | USD | 13.47 | 13.48 | 12.47 | 12.5 | 12.5 | -1.06 (-7.82%) | 684,000 |
2 Sep 2022 | USD | 15.09 | 15.36 | 13.51 | 13.56 | 13.56 | -1.22 (-8.25%) | 632,300 |
1 Sep 2022 | USD | 14.52 | 16.28 | 14.4 | 14.78 | 14.78 | -0.54 (-3.52%) | 1,043,400 |
31 Aug 2022 | USD | 16.72 | 16.74 | 15.22 | 15.32 | 15.32 | -1.43 (-8.54%) | 457,500 |
30 Aug 2022 | USD | 17.1 | 17.32 | 16.31 | 16.75 | 16.75 | -0.17 (-1.00%) | 277,200 |
29 Aug 2022 | USD | 16.82 | 17.2 | 16.49 | 16.92 | 16.92 | +0.06 (+0.36%) | 237,100 |
26 Aug 2022 | USD | 18.11 | 18.11 | 16.79 | 16.86 | 16.86 | -1.36 (-7.46%) | 201,600 |
25 Aug 2022 | USD | 17.28 | 18.39 | 17.27 | 18.22 | 18.22 | +0.96 (+5.56%) | 238,700 |
24 Aug 2022 | USD | 16.9 | 17.29 | 16.61 | 17.26 | 17.26 | +0.32 (+1.89%) | 180,200 |
23 Aug 2022 | USD | 17.22 | 17.52 | 16.92 | 16.94 | 16.94 | -0.21 (-1.22%) | 102,000 |
22 Aug 2022 | USD | 17.91 | 18.05 | 17.03 | 17.15 | 17.15 | -1.17 (-6.39%) | 255,700 |
19 Aug 2022 | USD | 18.25 | 18.66 | 18.01 | 18.32 | 18.32 | -0.08 (-0.43%) | 310,000 |
18 Aug 2022 | USD | 18.76 | 18.99 | 18.15 | 18.4 | 18.4 | -0.46 (-2.44%) | 223,400 |
17 Aug 2022 | USD | 19.19 | 19.45 | 18.68 | 18.86 | 18.86 | -0.43 (-2.23%) | 339,900 |
16 Aug 2022 | USD | 18.36 | 19.62 | 18.25 | 19.29 | 19.29 | +0.99 (+5.41%) | 277,100 |
15 Aug 2022 | USD | 17.94 | 18.39 | 17.67 | 18.3 | 18.3 | +0.27 (+1.50%) | 158,400 |
12 Aug 2022 | USD | 17.64 | 18.13 | 17.38 | 18.03 | 18.03 | +0.42 (+2.39%) | 196,600 |
11 Aug 2022 | USD | 17.17 | 17.7 | 17.17 | 17.61 | 17.61 | +0.62 (+3.65%) | 271,700 |
10 Aug 2022 | USD | 16.84 | 17.1 | 16.53 | 16.99 | 16.99 | +0.62 (+3.79%) | 314,500 |
9 Aug 2022 | USD | 16.83 | 16.83 | 16 | 16.37 | 16.37 | -0.44 (-2.62%) | 190,700 |
8 Aug 2022 | USD | 15.78 | 16.9 | 15.78 | 16.81 | 16.81 | +1.04 (+6.59%) | 203,800 |
5 Aug 2022 | USD | 15.72 | 15.97 | 15.39 | 15.77 | 15.77 | -0.09 (-0.57%) | 252,100 |