Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 15.89 | 16.91 | 15.72 | 16.77 | 16.77 | +1.05 (+6.68%) | 524,800 |
8 Sep 2022 | USD | 15.91 | 16.35 | 15.24 | 15.72 | 15.72 | -0.11 (-0.69%) | 395,600 |
7 Sep 2022 | USD | 14.8 | 15.88 | 14.56 | 15.83 | 15.83 | +1.04 (+7.03%) | 432,300 |
6 Sep 2022 | USD | 14.95 | 15.3 | 14.47 | 14.79 | 14.79 | -0.12 (-0.80%) | 292,200 |
2 Sep 2022 | USD | 14.74 | 15.38 | 14.4 | 14.91 | 14.91 | +0.45 (+3.11%) | 299,400 |
1 Sep 2022 | USD | 14.13 | 14.51 | 13.85 | 14.46 | 14.46 | +0.35 (+2.48%) | 263,500 |
31 Aug 2022 | USD | 14.8 | 14.92 | 14.04 | 14.11 | 14.11 | -0.58 (-3.95%) | 298,000 |
30 Aug 2022 | USD | 14.83 | 15.15 | 14.5 | 14.69 | 14.69 | -0.14 (-0.94%) | 300,700 |
29 Aug 2022 | USD | 14.53 | 15.37 | 14.53 | 14.83 | 14.83 | +0.08 (+0.54%) | 342,700 |
26 Aug 2022 | USD | 14.46 | 15.03 | 14.38 | 14.75 | 14.75 | +0.31 (+2.15%) | 337,800 |
25 Aug 2022 | USD | 14.37 | 14.54 | 13.49 | 14.44 | 14.44 | +0.07 (+0.49%) | 432,600 |
24 Aug 2022 | USD | 14.25 | 14.48 | 13.87 | 14.37 | 14.37 | +0.17 (+1.20%) | 307,400 |
23 Aug 2022 | USD | 13.68 | 14.24 | 13.5 | 14.2 | 14.2 | +0.55 (+4.03%) | 221,800 |
22 Aug 2022 | USD | 13.06 | 13.82 | 12.89 | 13.65 | 13.65 | +0.45 (+3.41%) | 308,300 |
19 Aug 2022 | USD | 13.74 | 13.74 | 13.06 | 13.2 | 13.2 | -0.69 (-4.97%) | 193,500 |
18 Aug 2022 | USD | 13.41 | 13.94 | 13.33 | 13.89 | 13.89 | +0.34 (+2.51%) | 206,000 |
17 Aug 2022 | USD | 13.49 | 14.1 | 13.39 | 13.55 | 13.55 | -0.11 (-0.81%) | 217,000 |
16 Aug 2022 | USD | 13.68 | 13.75 | 13.39 | 13.66 | 13.66 | -0.05 (-0.36%) | 190,200 |
15 Aug 2022 | USD | 13.16 | 13.79 | 12.96 | 13.71 | 13.71 | +0.36 (+2.70%) | 221,100 |
12 Aug 2022 | USD | 13.01 | 13.4 | 12.97 | 13.35 | 13.35 | +0.27 (+2.06%) | 133,300 |
11 Aug 2022 | USD | 12.61 | 13.21 | 12.61 | 13.08 | 13.08 | +0.57 (+4.56%) | 238,400 |
10 Aug 2022 | USD | 12.97 | 13.11 | 12.48 | 12.51 | 12.51 | -0.29 (-2.27%) | 193,500 |
9 Aug 2022 | USD | 13.57 | 13.57 | 12.7 | 12.8 | 12.8 | -0.8 (-5.88%) | 288,600 |
8 Aug 2022 | USD | 13.06 | 13.66 | 13.06 | 13.6 | 13.6 | +0.71 (+5.51%) | 363,800 |
5 Aug 2022 | USD | 12.73 | 13.08 | 12.61 | 12.89 | 12.89 | +0.07 (+0.55%) | 340,600 |
4 Aug 2022 | USD | 13.22 | 13.72 | 12.8 | 12.82 | 12.82 | -0.38 (-2.88%) | 363,100 |
3 Aug 2022 | USD | 13.06 | 13.31 | 12.92 | 13.2 | 13.2 | +0.17 (+1.30%) | 178,500 |
2 Aug 2022 | USD | 12.71 | 13.26 | 12.71 | 13.03 | 13.03 | +0.1 (+0.77%) | 219,700 |
1 Aug 2022 | USD | 12.75 | 13.58 | 12.59 | 12.93 | 12.93 | -0.03 (-0.23%) | 393,500 |
29 Jul 2022 | USD | 12.42 | 13.51 | 12.25 | 12.96 | 12.96 | +0.54 (+4.35%) | 785,800 |