Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 11.25 | 11.32 | 8.38 | 8.49 | 8.49 | -4.86 (-36.40%) | 3,553,300 |
15 Sep 2022 | USD | 10.52 | 13.67 | 10.34 | 13.35 | 13.35 | +2.73 (+25.71%) | 1,979,800 |
14 Sep 2022 | USD | 10.98 | 11.19 | 10.22 | 10.62 | 10.62 | -0.27 (-2.48%) | 233,700 |
13 Sep 2022 | USD | 11.97 | 12.3 | 10.81 | 10.89 | 10.89 | -0.88 (-7.48%) | 231,300 |
12 Sep 2022 | USD | 13.04 | 13.18 | 11.77 | 11.77 | 11.77 | -0.75 (-5.99%) | 216,400 |
9 Sep 2022 | USD | 12.45 | 13.25 | 12.35 | 12.52 | 12.52 | +0.29 (+2.37%) | 207,400 |
8 Sep 2022 | USD | 12.79 | 12.93 | 11.66 | 12.23 | 12.23 | -0.53 (-4.15%) | 218,500 |
7 Sep 2022 | USD | 14.99 | 15.14 | 12.143 | 12.76 | 12.76 | -0.85 (-6.25%) | 702,000 |
6 Sep 2022 | USD | 14.75 | 14.85 | 12.7 | 13.61 | 13.61 | -1.26 (-8.47%) | 394,800 |
2 Sep 2022 | USD | 14.49 | 15.4 | 13.51 | 14.87 | 14.87 | +0.45 (+3.12%) | 330,700 |
1 Sep 2022 | USD | 18.68 | 19.22 | 13.4 | 14.42 | 14.42 | -5.83 (-28.79%) | 501,900 |
31 Aug 2022 | USD | 21.36 | 21.865 | 18.821 | 20.25 | 20.25 | -1.18 (-5.51%) | 294,300 |
30 Aug 2022 | USD | 21.91 | 23.42 | 20.705 | 21.43 | 21.43 | +1.28 (+6.35%) | 536,000 |
29 Aug 2022 | USD | 26.03 | 26.5 | 20.12 | 20.15 | 20.15 | -6.78 (-25.18%) | 343,300 |
26 Aug 2022 | USD | 28.07 | 28.99 | 26.7 | 26.93 | 26.93 | -1.56 (-5.48%) | 324,500 |
25 Aug 2022 | USD | 29.13 | 29.73 | 27 | 28.49 | 28.49 | -0.56 (-1.93%) | 357,900 |
24 Aug 2022 | USD | 29.99 | 31.8 | 27.36 | 29.05 | 29.05 | +1.52 (+5.52%) | 708,900 |
23 Aug 2022 | USD | 27.92 | 28.9 | 25.95 | 27.53 | 27.53 | +0.28 (+1.03%) | 690,800 |
22 Aug 2022 | USD | 30.63 | 30.75 | 27.2 | 27.25 | 27.25 | -2.04 (-6.96%) | 244,200 |
19 Aug 2022 | USD | 32.5 | 32.98 | 29.29 | 29.29 | 29.29 | -2.72 (-8.50%) | 318,800 |
18 Aug 2022 | USD | 31.98 | 33.76 | 30.873 | 32.01 | 32.01 | +0.65 (+2.07%) | 263,700 |
17 Aug 2022 | USD | 31 | 36.45 | 30.144 | 31.36 | 31.36 | -0.42 (-1.32%) | 482,000 |
16 Aug 2022 | USD | 31.55 | 33.7 | 29.25 | 31.78 | 31.78 | -2.15 (-6.34%) | 590,600 |
15 Aug 2022 | USD | 30.52 | 34 | 29 | 33.93 | 33.93 | +3.07 (+9.95%) | 893,900 |
12 Aug 2022 | USD | 32.29 | 32.3 | 28.06 | 30.86 | 30.86 | -0.82 (-2.59%) | 383,500 |
11 Aug 2022 | USD | 25.71 | 31.68 | 25.52 | 31.68 | 31.68 | +4.79 (+17.81%) | 689,200 |
10 Aug 2022 | USD | 25 | 28.437 | 25 | 26.89 | 26.89 | +1.57 (+6.20%) | 565,600 |
9 Aug 2022 | USD | 24.92 | 26.23 | 24 | 25.32 | 25.32 | -0.27 (-1.06%) | 243,900 |
8 Aug 2022 | USD | 25.25 | 27.148 | 24.1 | 25.59 | 25.59 | -0.36 (-1.39%) | 245,300 |
5 Aug 2022 | USD | 23.63 | 27.49 | 23.63 | 25.95 | 25.95 | +1.02 (+4.09%) | 448,900 |