Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2022 | USD | 16.3 | 16.8 | 16.12 | 16.16 | 16.16 | +0.01 (+0.06%) | 3,280,100 |
6 Oct 2022 | USD | 15.49 | 16.18 | 15.49 | 16.15 | 16.15 | +0.49 (+3.13%) | 2,201,700 |
5 Oct 2022 | USD | 15.43 | 15.8 | 14.82 | 15.66 | 15.66 | +0.28 (+1.82%) | 2,075,600 |
4 Oct 2022 | USD | 15.31 | 15.62 | 15.11 | 15.38 | 15.38 | +0.37 (+2.47%) | 2,120,900 |
3 Oct 2022 | USD | 14.98 | 15.22 | 14.73 | 15.01 | 15.01 | +0.84 (+5.93%) | 1,730,100 |
30 Sep 2022 | USD | 14 | 14.46 | 13.79 | 14.17 | 14.17 | -0.08 (-0.56%) | 1,406,700 |
29 Sep 2022 | USD | 14 | 14.33 | 13.48 | 14.25 | 14.25 | +0.03 (+0.21%) | 2,437,900 |
28 Sep 2022 | USD | 13.08 | 14.29 | 12.97 | 14.22 | 14.22 | +1.25 (+9.64%) | 2,186,800 |
27 Sep 2022 | USD | 12.71 | 13.04 | 12.43 | 12.97 | 12.97 | +0.46 (+3.68%) | 2,158,000 |
26 Sep 2022 | USD | 13.16 | 13.33 | 12.39 | 12.51 | 12.51 | -0.84 (-6.29%) | 2,854,600 |
23 Sep 2022 | USD | 13.84 | 13.86 | 13.22 | 13.35 | 13.35 | -1.2 (-8.25%) | 2,596,000 |
22 Sep 2022 | USD | 15.27 | 15.45 | 14.54 | 14.55 | 14.55 | -0.41 (-2.74%) | 1,216,100 |
21 Sep 2022 | USD | 15.78 | 15.93 | 14.96 | 14.96 | 14.96 | -0.52 (-3.36%) | 1,169,700 |
20 Sep 2022 | USD | 15.52 | 15.58 | 15.04 | 15.48 | 15.48 | -0.14 (-0.90%) | 1,782,200 |
19 Sep 2022 | USD | 14.75 | 15.68 | 14.75 | 15.62 | 15.62 | +0.2 (+1.30%) | 1,466,400 |
16 Sep 2022 | USD | 15.56 | 15.62 | 14.95 | 15.42 | 15.42 | -0.26 (-1.66%) | 1,503,600 |
15 Sep 2022 | USD | 15.59 | 15.99 | 15.47 | 15.68 | 15.68 | -0.36 (-2.24%) | 1,061,500 |
14 Sep 2022 | USD | 15.64 | 16.19 | 15.64 | 16.04 | 16.04 | +0.68 (+4.43%) | 1,413,700 |
13 Sep 2022 | USD | 15.27 | 15.77 | 15.24 | 15.36 | 15.36 | -0.19 (-1.22%) | 1,434,900 |
12 Sep 2022 | USD | 15.57 | 15.69 | 15.37 | 15.55 | 15.55 | +0.28 (+1.83%) | 1,897,700 |
9 Sep 2022 | USD | 15.19 | 15.42 | 15.12 | 15.27 | 15.27 | +0.54 (+3.67%) | 932,300 |
8 Sep 2022 | USD | 14.52 | 14.78 | 14.33 | 14.73 | 14.73 | +0.36 (+2.51%) | 1,611,000 |
7 Sep 2022 | USD | 14.73 | 14.74 | 14.22 | 14.37 | 14.37 | -0.82 (-5.40%) | 1,723,800 |
6 Sep 2022 | USD | 15.72 | 15.87 | 15.12 | 15.19 | 15.19 | -0.36 (-2.32%) | 1,627,300 |
2 Sep 2022 | USD | 15.56 | 15.74 | 15.33 | 15.55 | 15.55 | +0.53 (+3.53%) | 1,499,400 |
1 Sep 2022 | USD | 15.19 | 15.2 | 14.73 | 15.02 | 15.02 | -0.39 (-2.53%) | 1,836,600 |
31 Aug 2022 | USD | 14.87 | 15.7 | 14.76 | 15.41 | 15.41 | +0.09 (+0.59%) | 1,543,600 |
30 Aug 2022 | USD | 15.9 | 15.95 | 15.16 | 15.32 | 15.32 | -0.97 (-5.95%) | 1,520,700 |
29 Aug 2022 | USD | 15.74 | 16.48 | 15.67 | 16.29 | 16.29 | +0.54 (+3.43%) | 1,431,700 |
26 Aug 2022 | USD | 15.83 | 16.1 | 15.64 | 15.75 | 15.75 | -0.06 (-0.38%) | 1,441,700 |