Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 15.08 | 15.08 | 14.65 | 14.76 | 14.76 | -0.42 (-2.77%) | 391,500 |
19 Sep 2022 | USD | 14.66 | 15.29 | 14.55 | 15.18 | 15.18 | +0.16 (+1.07%) | 370,100 |
16 Sep 2022 | USD | 15.66 | 15.69 | 14.77 | 15.02 | 15.02 | -0.78 (-4.94%) | 778,284 |
15 Sep 2022 | USD | 16.16 | 16.42 | 15.75 | 15.8 | 15.8 | -0.57 (-3.48%) | 501,800 |
14 Sep 2022 | USD | 15.81 | 16.927 | 15.81 | 16.37 | 16.37 | +0.68 (+4.33%) | 736,100 |
13 Sep 2022 | USD | 15.8 | 16.41 | 15.51 | 15.69 | 15.69 | -0.19 (-1.20%) | 611,300 |
12 Sep 2022 | USD | 16.11 | 16.31 | 15.82 | 15.88 | 15.88 | +0.03 (+0.19%) | 734,400 |
9 Sep 2022 | USD | 16.35 | 16.58 | 15.62 | 15.85 | 15.85 | -0.42 (-2.58%) | 3,764,200 |
8 Sep 2022 | USD | 15.63 | 16.39 | 15.59 | 16.27 | 16.27 | +0.68 (+4.36%) | 536,200 |
7 Sep 2022 | USD | 15.63 | 16 | 14.01 | 15.59 | 15.59 | -1.28 (-7.59%) | 1,460,200 |
6 Sep 2022 | USD | 17.39 | 17.75 | 16.842 | 16.87 | 16.87 | +0.1 (+0.60%) | 564,900 |
2 Sep 2022 | USD | 16.87 | 17.07 | 16.5 | 16.77 | 16.77 | +0.43 (+2.63%) | 266,000 |
1 Sep 2022 | USD | 17.02 | 17.02 | 16.225 | 16.34 | 16.34 | -0.79 (-4.61%) | 461,600 |
31 Aug 2022 | USD | 16 | 17.18 | 15.75 | 17.13 | 17.13 | +0.79 (+4.83%) | 389,300 |
30 Aug 2022 | USD | 16.99 | 17.19 | 15.6 | 16.34 | 16.34 | -0.92 (-5.33%) | 368,400 |
29 Aug 2022 | USD | 16.83 | 17.53 | 16.8 | 17.26 | 17.26 | +0.25 (+1.47%) | 190,600 |
26 Aug 2022 | USD | 17.22 | 17.22 | 16.76 | 17.01 | 17.01 | -0.19 (-1.10%) | 255,500 |
25 Aug 2022 | USD | 17.91 | 17.95 | 17.04 | 17.2 | 17.2 | -0.6 (-3.37%) | 305,600 |
24 Aug 2022 | USD | 17.47 | 18.01 | 17.39 | 17.8 | 17.8 | +0.44 (+2.53%) | 321,600 |
23 Aug 2022 | USD | 17.57 | 18.03 | 17.32 | 17.36 | 17.36 | +0.2 (+1.17%) | 421,800 |
22 Aug 2022 | USD | 16.71 | 17.38 | 16.44 | 17.16 | 17.16 | -0.15 (-0.87%) | 340,500 |
19 Aug 2022 | USD | 17.65 | 17.73 | 16.98 | 17.31 | 17.31 | -0.48 (-2.70%) | 392,800 |
18 Aug 2022 | USD | 17.88 | 18.159 | 17.48 | 17.79 | 17.79 | +0.2 (+1.14%) | 342,500 |
17 Aug 2022 | USD | 16.53 | 17.73 | 16.5 | 17.59 | 17.59 | +1.15 (+7.00%) | 292,300 |
16 Aug 2022 | USD | 16.86 | 17.24 | 16.22 | 16.44 | 16.44 | +0.5 (+3.14%) | 374,200 |
15 Aug 2022 | USD | 16.05 | 16.05 | 15.11 | 15.94 | 15.94 | -0.49 (-2.98%) | 324,400 |
12 Aug 2022 | USD | 16.1 | 16.65 | 15.54 | 16.43 | 16.43 | +0.69 (+4.38%) | 481,200 |
11 Aug 2022 | USD | 15 | 16.02 | 15 | 15.74 | 15.74 | +1.31 (+9.08%) | 472,600 |
10 Aug 2022 | USD | 13.79 | 14.555 | 13.57 | 14.43 | 14.43 | +0.8 (+5.87%) | 338,900 |
9 Aug 2022 | USD | 13.66 | 13.91 | 13.5 | 13.63 | 13.63 | +0.06 (+0.44%) | 229,000 |