Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 11.96 | 12.06 | 11.78 | 11.87 | 11.87 | -0.16 (-1.33%) | 577,400 |
21 Sep 2022 | USD | 12.13 | 12.36 | 12.01 | 12.03 | 12.03 | -0.16 (-1.31%) | 619,300 |
20 Sep 2022 | USD | 12.35 | 12.35 | 12.02 | 12.19 | 12.19 | -0.28 (-2.25%) | 549,400 |
19 Sep 2022 | USD | 12.48 | 12.52 | 12.31 | 12.47 | 12.47 | -0.03 (-0.24%) | 404,000 |
16 Sep 2022 | USD | 12.38 | 12.58 | 12.28 | 12.5 | 12.5 | +0.04 (+0.32%) | 1,443,000 |
15 Sep 2022 | USD | 12.59 | 12.69 | 12.37 | 12.46 | 12.46 | -0.15 (-1.19%) | 745,800 |
14 Sep 2022 | USD | 12.71 | 12.72 | 12.44 | 12.61 | 12.61 | -0.2 (-1.56%) | 822,900 |
13 Sep 2022 | USD | 12.79 | 12.97 | 12.68 | 12.81 | 12.81 | -0.09 (-0.70%) | 904,700 |
12 Sep 2022 | USD | 13.48 | 13.48 | 12.8 | 12.9 | 12.9 | -0.33 (-2.49%) | 918,200 |
9 Sep 2022 | USD | 13.56 | 13.67 | 13.1 | 13.23 | 13.23 | -0.33 (-2.43%) | 593,100 |
8 Sep 2022 | USD | 13.34 | 13.61 | 13.34 | 13.56 | 13.56 | +0.23 (+1.73%) | 471,000 |
7 Sep 2022 | USD | 13.51 | 13.67 | 13.22 | 13.33 | 13.33 | -0.23 (-1.70%) | 925,800 |
6 Sep 2022 | USD | 13.17 | 13.7 | 13.09 | 13.56 | 13.56 | +0.48 (+3.67%) | 794,000 |
2 Sep 2022 | USD | 13.03 | 13.3 | 12.82 | 13.08 | 13.08 | +0.07 (+0.54%) | 712,700 |
1 Sep 2022 | USD | 13.01 | 13.24 | 12.98 | 13.01 | 13.01 | -0.15 (-1.14%) | 931,100 |
31 Aug 2022 | USD | 13.45 | 13.52 | 13.13 | 13.16 | 13.16 | -0.15 (-1.13%) | 697,600 |
30 Aug 2022 | USD | 13.46 | 13.51 | 13.13 | 13.31 | 13.31 | -0.12 (-0.89%) | 1,904,500 |
29 Aug 2022 | USD | 13.25 | 13.55 | 13.08 | 13.43 | 13.43 | +0.1 (+0.75%) | 855,300 |
26 Aug 2022 | USD | 13.53 | 13.55 | 13.29 | 13.33 | 13.33 | -0.19 (-1.41%) | 914,700 |
25 Aug 2022 | USD | 13.59 | 13.68 | 13.39 | 13.52 | 13.52 | -0.08 (-0.59%) | 713,900 |
24 Aug 2022 | USD | 13.45 | 13.74 | 13.37 | 13.6 | 13.6 | -0.05 (-0.37%) | 640,100 |
23 Aug 2022 | USD | 13.85 | 13.91 | 13.64 | 13.65 | 13.65 | -0.24 (-1.73%) | 881,500 |
22 Aug 2022 | USD | 13.99 | 14.07 | 13.77 | 13.89 | 13.89 | -0.23 (-1.63%) | 440,600 |
19 Aug 2022 | USD | 14.2 | 14.28 | 14.04 | 14.12 | 14.12 | -0.07 (-0.49%) | 461,500 |
18 Aug 2022 | USD | 14.11 | 14.25 | 13.96 | 14.19 | 14.19 | +0.11 (+0.78%) | 457,300 |
17 Aug 2022 | USD | 14.45 | 14.46 | 14 | 14.08 | 14.08 | -0.55 (-3.76%) | 702,500 |
16 Aug 2022 | USD | 14.48 | 14.64 | 14.34 | 14.63 | 14.63 | +0.07 (+0.48%) | 661,200 |
15 Aug 2022 | USD | 14.65 | 14.7 | 14.5 | 14.56 | 14.56 | -0.18 (-1.22%) | 410,800 |
12 Aug 2022 | USD | 14.54 | 14.74 | 14.34 | 14.74 | 14.74 | +0.27 (+1.87%) | 755,400 |
11 Aug 2022 | USD | 14.57 | 14.72 | 14.42 | 14.47 | 14.47 | -0.03 (-0.21%) | 739,500 |