Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 11.91 | 11.97 | 11.76 | 11.9 | 11.9 | -0.18 (-1.49%) | 521,300 |
19 Sep 2022 | USD | 12.09 | 12.39 | 11.85 | 12.08 | 12.08 | -0.05 (-0.41%) | 667,400 |
16 Sep 2022 | USD | 11.83 | 12.24 | 11.69 | 12.13 | 12.13 | +0.07 (+0.58%) | 2,281,800 |
15 Sep 2022 | USD | 12.17 | 12.3 | 11.98 | 12.06 | 12.06 | -0.16 (-1.31%) | 680,500 |
14 Sep 2022 | USD | 12.06 | 12.28 | 11.83 | 12.22 | 12.22 | +0.12 (+0.99%) | 700,100 |
13 Sep 2022 | USD | 12.41 | 12.41 | 12.04 | 12.1 | 12.1 | -0.69 (-5.39%) | 683,500 |
12 Sep 2022 | USD | 12.65 | 12.8 | 12.48 | 12.79 | 12.79 | +0.18 (+1.43%) | 731,200 |
9 Sep 2022 | USD | 12.15 | 12.67 | 12.13 | 12.61 | 12.61 | +0.51 (+4.21%) | 591,800 |
8 Sep 2022 | USD | 11.96 | 12.16 | 11.83 | 12.1 | 12.1 | +0.06 (+0.50%) | 654,100 |
7 Sep 2022 | USD | 11.76 | 12.13 | 11.73 | 12.04 | 12.04 | +0.16 (+1.35%) | 1,227,100 |
6 Sep 2022 | USD | 12.1 | 12.1 | 11.81 | 11.88 | 11.88 | -0.24 (-1.98%) | 612,200 |
2 Sep 2022 | USD | 12.41 | 12.48 | 12 | 12.12 | 12.12 | -0.17 (-1.38%) | 719,300 |
1 Sep 2022 | USD | 12.42 | 12.42 | 11.74 | 12.29 | 12.29 | -0.25 (-1.99%) | 1,347,500 |
31 Aug 2022 | USD | 12.78 | 12.87 | 12.53 | 12.54 | 12.54 | -0.21 (-1.65%) | 605,600 |
30 Aug 2022 | USD | 13 | 13.1 | 12.61 | 12.75 | 12.75 | -0.16 (-1.24%) | 753,600 |
29 Aug 2022 | USD | 13.13 | 13.18 | 12.86 | 12.91 | 12.91 | -0.39 (-2.93%) | 804,500 |
26 Aug 2022 | USD | 14.17 | 14.19 | 13.21 | 13.3 | 13.3 | -0.83 (-5.87%) | 1,168,600 |
25 Aug 2022 | USD | 14.08 | 14.18 | 13.39 | 14.13 | 14.13 | +0.13 (+0.93%) | 1,568,900 |
24 Aug 2022 | USD | 14.11 | 14.44 | 13.98 | 14 | 14 | -0.04 (-0.28%) | 759,300 |
23 Aug 2022 | USD | 14.13 | 14.33 | 13.88 | 14.04 | 14.04 | -0.13 (-0.92%) | 456,000 |
22 Aug 2022 | USD | 14.51 | 14.58 | 14.1 | 14.17 | 14.17 | -0.58 (-3.93%) | 506,100 |
19 Aug 2022 | USD | 15.18 | 15.18 | 14.69 | 14.75 | 14.75 | -0.64 (-4.16%) | 486,200 |
18 Aug 2022 | USD | 15.25 | 15.41 | 15.07 | 15.39 | 15.39 | +0.1 (+0.65%) | 475,600 |
17 Aug 2022 | USD | 15.69 | 15.71 | 15.29 | 15.29 | 15.29 | -0.66 (-4.14%) | 622,500 |
16 Aug 2022 | USD | 15.87 | 16.23 | 15.87 | 15.95 | 15.95 | -0.06 (-0.37%) | 704,500 |
15 Aug 2022 | USD | 15.45 | 16.02 | 15.45 | 16.01 | 16.01 | +0.43 (+2.76%) | 648,200 |
12 Aug 2022 | USD | 15.15 | 15.61 | 15.09 | 15.58 | 15.58 | +0.46 (+3.04%) | 685,500 |
11 Aug 2022 | USD | 15.34 | 15.44 | 15.1 | 15.12 | 15.12 | +0.02 (+0.13%) | 843,800 |
10 Aug 2022 | USD | 14.79 | 15.26 | 14.75 | 15.1 | 15.1 | +0.58 (+3.99%) | 588,600 |
9 Aug 2022 | USD | 14.86 | 14.89 | 14.4 | 14.52 | 14.52 | -0.48 (-3.20%) | 580,700 |