Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 11.73 | 12.71 | 11.7 | 12.51 | 12.51 | +0.5 (+4.16%) | 768,500 |
21 Sep 2022 | USD | 12.63 | 12.65 | 11.956 | 12.01 | 12.01 | -0.68 (-5.36%) | 1,003,800 |
20 Sep 2022 | USD | 12.79 | 13.033 | 12.565 | 12.69 | 12.69 | -0.21 (-1.63%) | 754,600 |
19 Sep 2022 | USD | 13.28 | 13.28 | 12.71 | 12.9 | 12.9 | -0.3 (-2.27%) | 933,800 |
16 Sep 2022 | USD | 14.41 | 14.44 | 13.04 | 13.2 | 13.2 | -1.4 (-9.59%) | 3,218,600 |
15 Sep 2022 | USD | 14.44 | 14.67 | 14.26 | 14.6 | 14.6 | +0.06 (+0.41%) | 755,900 |
14 Sep 2022 | USD | 14.08 | 14.65 | 13.89 | 14.54 | 14.54 | +0.38 (+2.68%) | 773,700 |
13 Sep 2022 | USD | 14.63 | 14.85 | 13.91 | 14.16 | 14.16 | -0.84 (-5.60%) | 1,470,000 |
12 Sep 2022 | USD | 14.54 | 15.1 | 14.37 | 15 | 15 | +0.53 (+3.66%) | 1,545,700 |
9 Sep 2022 | USD | 15.04 | 15.08 | 14.47 | 14.47 | 14.47 | -0.47 (-3.15%) | 688,500 |
8 Sep 2022 | USD | 14.71 | 14.98 | 14.65 | 14.94 | 14.94 | +0.05 (+0.34%) | 383,900 |
7 Sep 2022 | USD | 14.57 | 15.17 | 14.57 | 14.89 | 14.89 | +0.24 (+1.64%) | 535,800 |
6 Sep 2022 | USD | 14.69 | 14.86 | 14.32 | 14.65 | 14.65 | -0.15 (-1.01%) | 494,200 |
2 Sep 2022 | USD | 15.18 | 15.39 | 14.725 | 14.8 | 14.8 | -0.26 (-1.73%) | 553,000 |
1 Sep 2022 | USD | 13.77 | 15.12 | 13.666 | 15.06 | 15.06 | +1.2 (+8.66%) | 743,300 |
31 Aug 2022 | USD | 14.08 | 14.38 | 13.725 | 13.86 | 13.86 | -0.04 (-0.29%) | 648,100 |
30 Aug 2022 | USD | 13.96 | 14.17 | 13.5 | 13.9 | 13.9 | +0.08 (+0.58%) | 498,000 |
29 Aug 2022 | USD | 13.96 | 14.19 | 13.71 | 13.82 | 13.82 | -0.34 (-2.40%) | 436,500 |
26 Aug 2022 | USD | 15.05 | 15.22 | 14.05 | 14.16 | 14.16 | -0.93 (-6.16%) | 595,100 |
25 Aug 2022 | USD | 15.56 | 15.56 | 14.89 | 15.09 | 15.09 | -0.43 (-2.77%) | 520,600 |
24 Aug 2022 | USD | 15.43 | 15.85 | 15.39 | 15.52 | 15.52 | +0.13 (+0.84%) | 395,500 |
23 Aug 2022 | USD | 15.34 | 15.58 | 15.1 | 15.39 | 15.39 | +0.11 (+0.72%) | 366,300 |
22 Aug 2022 | USD | 15.19 | 15.46 | 15.04 | 15.28 | 15.28 | +0.01 (+0.07%) | 516,500 |
19 Aug 2022 | USD | 15.08 | 15.43 | 14.915 | 15.27 | 15.27 | +0.02 (+0.13%) | 386,500 |
18 Aug 2022 | USD | 15.38 | 15.73 | 14.91 | 15.25 | 15.25 | -0.25 (-1.61%) | 484,500 |
17 Aug 2022 | USD | 15.85 | 15.88 | 15.4 | 15.5 | 15.5 | -0.35 (-2.21%) | 584,600 |
16 Aug 2022 | USD | 16.49 | 16.72 | 15.745 | 15.85 | 15.85 | -0.62 (-3.76%) | 554,500 |
15 Aug 2022 | USD | 16.27 | 16.9 | 16.01 | 16.47 | 16.47 | +0.24 (+1.48%) | 447,400 |
12 Aug 2022 | USD | 16.04 | 16.28 | 15.9 | 16.23 | 16.23 | +0.23 (+1.44%) | 467,500 |
11 Aug 2022 | USD | 16.6 | 17.49 | 15.94 | 16 | 16 | -0.5 (-3.03%) | 824,200 |