Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 13.89 | 14.26 | 13.71 | 14.09 | 14.09 | +0.21 (+1.51%) | 1,577,100 |
15 Sep 2022 | USD | 14.18 | 14.32 | 13.85 | 13.88 | 13.88 | -0.34 (-2.39%) | 655,600 |
14 Sep 2022 | USD | 14.01 | 14.22 | 13.95 | 14.22 | 14.22 | +0.21 (+1.50%) | 409,500 |
13 Sep 2022 | USD | 14.19 | 14.3 | 13.91 | 14.01 | 14.01 | -0.46 (-3.18%) | 423,800 |
12 Sep 2022 | USD | 14.13 | 14.77 | 14.09 | 14.47 | 14.47 | +0.57 (+4.10%) | 644,900 |
9 Sep 2022 | USD | 13.75 | 13.98 | 13.64 | 13.9 | 13.9 | +0.23 (+1.68%) | 259,300 |
8 Sep 2022 | USD | 13.87 | 13.87 | 13.43 | 13.67 | 13.67 | -0.3 (-2.15%) | 359,500 |
7 Sep 2022 | USD | 13.56 | 14.09 | 13.51 | 13.97 | 13.97 | +0.41 (+3.02%) | 436,600 |
6 Sep 2022 | USD | 13.89 | 13.89 | 13.29 | 13.56 | 13.56 | -0.22 (-1.60%) | 584,700 |
2 Sep 2022 | USD | 13.99 | 14.09 | 13.68 | 13.78 | 13.78 | -0.17 (-1.22%) | 347,600 |
1 Sep 2022 | USD | 13.98 | 14.33 | 13.89 | 13.95 | 13.95 | -0.12 (-0.85%) | 412,800 |
31 Aug 2022 | USD | 14.16 | 14.23 | 13.94 | 14.07 | 14.07 | -0.03 (-0.21%) | 445,400 |
30 Aug 2022 | USD | 14.2 | 14.22 | 13.99 | 14.1 | 14.1 | -0.01 (-0.07%) | 339,600 |
29 Aug 2022 | USD | 14.16 | 14.26 | 13.99 | 14.11 | 14.11 | -0.08 (-0.56%) | 283,200 |
26 Aug 2022 | USD | 14.65 | 14.71 | 14.12 | 14.19 | 14.19 | -0.44 (-3.01%) | 303,900 |
25 Aug 2022 | USD | 14.33 | 14.72 | 14.26 | 14.63 | 14.63 | +0.33 (+2.31%) | 312,200 |
24 Aug 2022 | USD | 14.38 | 14.48 | 14.23 | 14.3 | 14.3 | -0.08 (-0.56%) | 367,700 |
23 Aug 2022 | USD | 14.44 | 14.57 | 14.31 | 14.38 | 14.38 | -0.03 (-0.21%) | 457,400 |
22 Aug 2022 | USD | 14.66 | 14.69 | 14.32 | 14.41 | 14.41 | -0.38 (-2.57%) | 484,700 |
19 Aug 2022 | USD | 14.8 | 14.98 | 14.68 | 14.79 | 14.79 | -0.07 (-0.47%) | 462,500 |
18 Aug 2022 | USD | 14.76 | 15.05 | 14.64 | 14.86 | 14.86 | -0.16 (-1.07%) | 504,700 |
17 Aug 2022 | USD | 14.9 | 15.13 | 14.67 | 15.02 | 15.02 | +0.02 (+0.13%) | 711,100 |
16 Aug 2022 | USD | 14.91 | 15.06 | 14.85 | 15 | 15 | +0.06 (+0.40%) | 477,000 |
15 Aug 2022 | USD | 14.68 | 14.97 | 14.65 | 14.94 | 14.94 | +0.1 (+0.67%) | 590,000 |
12 Aug 2022 | USD | 14.49 | 14.85 | 14.45 | 14.84 | 14.84 | +0.39 (+2.70%) | 513,300 |
11 Aug 2022 | USD | 14.23 | 14.56 | 14.22 | 14.45 | 14.45 | +0.39 (+2.77%) | 477,300 |
10 Aug 2022 | USD | 14.29 | 14.33 | 14.04 | 14.06 | 14.06 | +0.01 (+0.07%) | 610,700 |
9 Aug 2022 | USD | 14.24 | 14.38 | 13.98 | 14.05 | 14.05 | -0.13 (-0.92%) | 509,300 |
8 Aug 2022 | USD | 14.03 | 14.2 | 13.86 | 14.18 | 14.18 | +0.22 (+1.58%) | 651,000 |
5 Aug 2022 | USD | 13.94 | 13.99 | 13.66 | 13.96 | 13.96 | -0.05 (-0.36%) | 487,500 |