Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | USD | 12.91 | 13.37 | 12.88 | 13.21 | 13.21 | +0.28 (+2.17%) | 320,200 |
23 Sep 2022 | USD | 12.81 | 12.97 | 12.52 | 12.93 | 12.93 | -0.02 (-0.15%) | 276,600 |
22 Sep 2022 | USD | 12.85 | 13.04 | 12.51 | 12.95 | 12.95 | +0.01 (+0.08%) | 257,800 |
21 Sep 2022 | USD | 13.39 | 13.39 | 12.9 | 12.94 | 12.94 | -0.4 (-3.00%) | 382,200 |
20 Sep 2022 | USD | 13.43 | 13.57 | 13.25 | 13.34 | 13.34 | -0.16 (-1.19%) | 297,400 |
19 Sep 2022 | USD | 14.07 | 14.07 | 13.35 | 13.5 | 13.5 | -0.63 (-4.46%) | 209,000 |
16 Sep 2022 | USD | 14.06 | 14.18 | 13.89 | 14.13 | 14.13 | -0.05 (-0.35%) | 440,300 |
15 Sep 2022 | USD | 14.46 | 14.92 | 14.02 | 14.18 | 14.18 | -0.28 (-1.94%) | 277,700 |
14 Sep 2022 | USD | 14.01 | 14.47 | 13.88 | 14.46 | 14.46 | +0.46 (+3.29%) | 239,400 |
13 Sep 2022 | USD | 13.75 | 14.03 | 13.68 | 14 | 14 | -0.16 (-1.13%) | 301,000 |
12 Sep 2022 | USD | 14.13 | 14.37 | 14.07 | 14.16 | 14.16 | +0.03 (+0.21%) | 412,400 |
9 Sep 2022 | USD | 14.15 | 14.42 | 13.85 | 14.13 | 14.13 | +0.11 (+0.78%) | 438,800 |
8 Sep 2022 | USD | 13.86 | 14.21 | 13.86 | 14.02 | 14.02 | -0.05 (-0.36%) | 229,200 |
7 Sep 2022 | USD | 13.24 | 14.23 | 13.2 | 14.07 | 14.07 | +0.84 (+6.35%) | 296,300 |
6 Sep 2022 | USD | 13.16 | 13.52 | 12.86 | 13.23 | 13.23 | +0.13 (+0.99%) | 293,700 |
2 Sep 2022 | USD | 13.32 | 13.43 | 12.95 | 13.1 | 13.1 | -0.19 (-1.43%) | 196,800 |
1 Sep 2022 | USD | 13.1 | 13.32 | 12.77 | 13.29 | 13.29 | +0.08 (+0.61%) | 186,000 |
31 Aug 2022 | USD | 13.56 | 13.79 | 13.21 | 13.21 | 13.21 | -0.3 (-2.22%) | 203,000 |
30 Aug 2022 | USD | 13.8 | 13.86 | 13.37 | 13.51 | 13.51 | -0.15 (-1.10%) | 219,400 |
29 Aug 2022 | USD | 13.79 | 14.03 | 13.61 | 13.66 | 13.66 | -0.31 (-2.22%) | 627,600 |
26 Aug 2022 | USD | 14.99 | 14.99 | 13.89 | 13.97 | 13.97 | -0.96 (-6.43%) | 155,000 |
25 Aug 2022 | USD | 14.58 | 14.94 | 14.39 | 14.93 | 14.93 | +0.34 (+2.33%) | 151,500 |
24 Aug 2022 | USD | 14.51 | 14.78 | 14.47 | 14.59 | 14.59 | +0.1 (+0.69%) | 253,200 |
23 Aug 2022 | USD | 14.83 | 14.98 | 14.27 | 14.49 | 14.49 | -0.31 (-2.09%) | 187,800 |
22 Aug 2022 | USD | 14.98 | 15.24 | 14.69 | 14.8 | 14.8 | -0.35 (-2.31%) | 216,700 |
19 Aug 2022 | USD | 15.84 | 15.91 | 15.05 | 15.15 | 15.15 | -0.85 (-5.31%) | 174,500 |
18 Aug 2022 | USD | 16.17 | 16.43 | 15.77 | 16 | 16 | -0.19 (-1.17%) | 121,800 |
17 Aug 2022 | USD | 16.58 | 16.58 | 16.17 | 16.19 | 16.19 | -0.53 (-3.17%) | 135,700 |
16 Aug 2022 | USD | 17.17 | 17.18 | 16.51 | 16.72 | 16.72 | -0.45 (-2.62%) | 174,500 |
15 Aug 2022 | USD | 16.62 | 17.24 | 16.29 | 17.17 | 17.17 | +0.53 (+3.19%) | 199,200 |