Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 15.52 | 15.83 | 15.52 | 15.62 | 15.62 | +0.08 (+0.51%) | 32,200 |
15 Sep 2022 | USD | 15.46 | 15.85 | 15.46 | 15.54 | 15.54 | -0.14 (-0.89%) | 48,200 |
14 Sep 2022 | USD | 15.73 | 15.74 | 15.58 | 15.68 | 15.68 | 0.0 (0.0%) | 30,400 |
13 Sep 2022 | USD | 15.86 | 15.97 | 15.66 | 15.68 | 15.68 | -0.26 (-1.63%) | 63,900 |
12 Sep 2022 | USD | 15.96 | 16.25 | 15.88 | 15.94 | 15.94 | +0.21 (+1.34%) | 60,500 |
9 Sep 2022 | USD | 15.7 | 15.74 | 15.65 | 15.73 | 15.73 | +0.43 (+2.81%) | 90,100 |
8 Sep 2022 | USD | 15.19 | 15.35 | 15.19 | 15.3 | 15.3 | -0.33 (-2.11%) | 134,200 |
7 Sep 2022 | USD | 15.38 | 15.65 | 15.36 | 15.63 | 15.63 | +0.154 (+1.00%) | 89,900 |
6 Sep 2022 | USD | 15.476 | 15.476 | 15.476 | 15.476 | 15.476 | +0.126 (+0.82%) | 193,987 |
2 Sep 2022 | USD | 15.86 | 15.86 | 15.32 | 15.35 | 15.35 | -0.54 (-3.40%) | 42,900 |
1 Sep 2022 | USD | 15.76 | 15.91 | 15.66 | 15.89 | 15.89 | -0.24 (-1.49%) | 244,000 |
31 Aug 2022 | USD | 16.52 | 16.52 | 16.05 | 16.13 | 16.13 | -0.6 (-3.59%) | 918,800 |
30 Aug 2022 | USD | 16.8 | 16.99 | 16.6 | 16.73 | 16.73 | +0.28 (+1.70%) | 1,060,300 |
29 Aug 2022 | USD | 16.49 | 16.7 | 16.25 | 16.45 | 16.45 | +0.11 (+0.67%) | 1,046,300 |
26 Aug 2022 | USD | 16.48 | 16.6 | 16.22 | 16.34 | 16.34 | -0.34 (-2.04%) | 163,900 |
25 Aug 2022 | USD | 16.61 | 16.69 | 16.51 | 16.68 | 16.68 | +0.09 (+0.54%) | 939,800 |
24 Aug 2022 | USD | 16.44 | 16.84 | 16.41 | 16.59 | 16.59 | +0.15 (+0.91%) | 831,400 |
23 Aug 2022 | USD | 16.63 | 16.66 | 16.44 | 16.44 | 16.44 | -0.06 (-0.36%) | 51,900 |
22 Aug 2022 | USD | 16.5 | 16.52 | 16.41 | 16.5 | 16.5 | -0.23 (-1.37%) | 196,800 |
19 Aug 2022 | USD | 16.89 | 16.89 | 16.73 | 16.73 | 16.73 | -0.22 (-1.30%) | 123,900 |
18 Aug 2022 | USD | 16.98 | 17.05 | 16.86 | 16.95 | 16.95 | -0.08 (-0.47%) | 16,100 |
17 Aug 2022 | USD | 17 | 17.07 | 16.92 | 17.03 | 17.03 | +0.15 (+0.89%) | 536,200 |
16 Aug 2022 | USD | 16.74 | 16.88 | 16.69 | 16.88 | 16.88 | +0.23 (+1.38%) | 12,500 |
15 Aug 2022 | USD | 17.24 | 17.24 | 16.61 | 16.65 | 16.65 | -0.13 (-0.77%) | 11,900 |
12 Aug 2022 | USD | 16.61 | 16.81 | 16.53 | 16.78 | 16.78 | +0.12 (+0.72%) | 37,300 |
11 Aug 2022 | USD | 16.63 | 16.75 | 16.59 | 16.66 | 16.66 | -0.13 (-0.77%) | 35,900 |
10 Aug 2022 | USD | 16.88 | 16.88 | 16.68 | 16.79 | 16.79 | +0.18 (+1.08%) | 113,300 |
9 Aug 2022 | USD | 16.38 | 16.64 | 16.36 | 16.61 | 16.61 | +0.13 (+0.79%) | 65,600 |
8 Aug 2022 | USD | 16.46 | 16.59 | 16.44 | 16.48 | 16.48 | +0.2 (+1.23%) | 24,600 |
5 Aug 2022 | USD | 16.19 | 16.28 | 16.15 | 16.28 | 16.28 | -0.13 (-0.79%) | 88,800 |