Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 14.63 | 14.67 | 13.83 | 14.01 | 14.01 | -1.34 (-8.73%) | 686,900 |
22 Sep 2022 | USD | 15.73 | 15.84 | 15.35 | 15.35 | 15.35 | -0.08 (-0.52%) | 86,900 |
21 Sep 2022 | USD | 16.16 | 16.2 | 15.43 | 15.43 | 15.43 | -0.33 (-2.09%) | 130,800 |
20 Sep 2022 | USD | 16.05 | 16.09 | 15.57 | 15.76 | 15.76 | -0.41 (-2.54%) | 134,800 |
19 Sep 2022 | USD | 15.56 | 16.25 | 15.5 | 16.17 | 16.17 | +0.11 (+0.68%) | 138,700 |
16 Sep 2022 | USD | 16.56 | 16.56 | 15.8 | 16.06 | 16.06 | -0.62 (-3.72%) | 173,000 |
15 Sep 2022 | USD | 16.71 | 16.91 | 16.51 | 16.68 | 16.68 | -0.43 (-2.51%) | 115,000 |
14 Sep 2022 | USD | 16.67 | 17.21 | 16.67 | 17.11 | 17.11 | +0.63 (+3.82%) | 138,900 |
13 Sep 2022 | USD | 16.85 | 17.15 | 16.4 | 16.48 | 16.48 | -0.68 (-3.96%) | 171,700 |
12 Sep 2022 | USD | 17.1 | 17.22 | 16.85 | 17.16 | 17.16 | +0.31 (+1.84%) | 130,500 |
9 Sep 2022 | USD | 16.52 | 16.94 | 16.52 | 16.85 | 16.85 | +0.75 (+4.66%) | 152,800 |
8 Sep 2022 | USD | 16.04 | 16.33 | 15.92 | 16.1 | 16.1 | +0.09 (+0.56%) | 116,100 |
7 Sep 2022 | USD | 15.89 | 16.08 | 15.6 | 16.01 | 16.01 | -0.27 (-1.66%) | 199,600 |
6 Sep 2022 | USD | 16.74 | 16.76 | 16.1 | 16.28 | 16.28 | -0.24 (-1.45%) | 316,600 |
2 Sep 2022 | USD | 16.3 | 16.73 | 16.14 | 16.52 | 16.52 | +0.68 (+4.29%) | 147,400 |
1 Sep 2022 | USD | 16.1 | 16.2 | 15.69 | 15.84 | 15.84 | -0.6 (-3.65%) | 124,600 |
31 Aug 2022 | USD | 16.26 | 16.82 | 16.05 | 16.44 | 16.44 | -0.12 (-0.72%) | 146,000 |
30 Aug 2022 | USD | 17.08 | 17.08 | 16.38 | 16.56 | 16.56 | -0.81 (-4.66%) | 165,200 |
29 Aug 2022 | USD | 17.01 | 17.55 | 16.96 | 17.37 | 17.37 | +0.31 (+1.82%) | 99,700 |
26 Aug 2022 | USD | 17.41 | 17.55 | 16.96 | 17.06 | 17.06 | -0.43 (-2.46%) | 251,600 |
25 Aug 2022 | USD | 17.46 | 17.68 | 17.4 | 17.49 | 17.49 | +0.15 (+0.87%) | 101,900 |
24 Aug 2022 | USD | 16.98 | 17.4 | 16.95 | 17.34 | 17.34 | +0.35 (+2.06%) | 198,700 |
23 Aug 2022 | USD | 16.47 | 17.23 | 16.47 | 16.99 | 16.99 | +0.82 (+5.07%) | 210,300 |
22 Aug 2022 | USD | 16.03 | 16.29 | 15.72 | 16.17 | 16.17 | -0.13 (-0.80%) | 211,000 |
19 Aug 2022 | USD | 16.39 | 16.43 | 16.14 | 16.3 | 16.3 | -0.23 (-1.39%) | 132,400 |
18 Aug 2022 | USD | 16.01 | 16.57 | 16.01 | 16.53 | 16.53 | +0.79 (+5.02%) | 366,800 |
17 Aug 2022 | USD | 15.6 | 15.91 | 15.48 | 15.74 | 15.74 | +0.02 (+0.13%) | 182,700 |
16 Aug 2022 | USD | 15.99 | 16.24 | 15.59 | 15.72 | 15.72 | -0.21 (-1.32%) | 220,000 |
15 Aug 2022 | USD | 15.93 | 15.96 | 15.52 | 15.93 | 15.93 | -0.65 (-3.92%) | 115,700 |
12 Aug 2022 | USD | 16.31 | 16.6 | 16.12 | 16.58 | 16.58 | +0.18 (+1.10%) | 179,600 |