Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 13.01 | 13.34 | 12.95 | 13.3 | 13.3 | +0.53 (+4.15%) | 274,000 |
8 Sep 2022 | USD | 12.35 | 13.045 | 12.25 | 12.77 | 12.77 | +0.21 (+1.67%) | 317,100 |
7 Sep 2022 | USD | 12.01 | 12.65 | 12.01 | 12.56 | 12.56 | +0.39 (+3.20%) | 714,800 |
6 Sep 2022 | USD | 11.86 | 12.255 | 11.83 | 12.17 | 12.17 | +0.61 (+5.28%) | 611,500 |
2 Sep 2022 | USD | 12.06 | 12.11 | 11.52 | 11.56 | 11.56 | -0.19 (-1.62%) | 423,600 |
1 Sep 2022 | USD | 11.71 | 11.77 | 11.27 | 11.75 | 11.75 | -0.1 (-0.84%) | 538,500 |
31 Aug 2022 | USD | 11.84 | 12.02 | 11.5 | 11.85 | 11.85 | +0.13 (+1.11%) | 439,700 |
30 Aug 2022 | USD | 12.52 | 12.55 | 11.64 | 11.72 | 11.72 | -0.61 (-4.95%) | 638,100 |
29 Aug 2022 | USD | 12.9 | 12.92 | 12.25 | 12.33 | 12.33 | -0.71 (-5.44%) | 812,200 |
26 Aug 2022 | USD | 13.7 | 13.755 | 12.985 | 13.04 | 13.04 | -0.59 (-4.33%) | 270,500 |
25 Aug 2022 | USD | 13.88 | 14.08 | 13.51 | 13.63 | 13.63 | -0.08 (-0.58%) | 294,100 |
24 Aug 2022 | USD | 13.94 | 14.16 | 13.66 | 13.71 | 13.71 | -0.12 (-0.87%) | 306,300 |
23 Aug 2022 | USD | 14.27 | 14.41 | 13.61 | 13.83 | 13.83 | -0.25 (-1.78%) | 296,000 |
22 Aug 2022 | USD | 13.99 | 14.265 | 13.86 | 14.08 | 14.08 | -0.19 (-1.33%) | 285,000 |
19 Aug 2022 | USD | 14.72 | 14.72 | 14.06 | 14.27 | 14.27 | -0.65 (-4.36%) | 233,500 |
18 Aug 2022 | USD | 15.06 | 15.06 | 14.66 | 14.92 | 14.92 | +0.1 (+0.67%) | 209,900 |
17 Aug 2022 | USD | 15.12 | 15.3 | 14.68 | 14.82 | 14.82 | -0.46 (-3.01%) | 277,100 |
16 Aug 2022 | USD | 15.17 | 15.32 | 14.84 | 15.28 | 15.28 | +0.13 (+0.86%) | 200,800 |
15 Aug 2022 | USD | 14.85 | 15.31 | 14.85 | 15.15 | 15.15 | 0.0 (0.0%) | 303,400 |
12 Aug 2022 | USD | 14.96 | 15.67 | 14.82 | 15.15 | 15.15 | +0.2 (+1.34%) | 504,100 |
11 Aug 2022 | USD | 15 | 15.155 | 13.87 | 14.95 | 14.95 | -0.54 (-3.49%) | 822,900 |
10 Aug 2022 | USD | 14.5 | 15.5 | 13.605 | 15.49 | 15.49 | +0.11 (+0.72%) | 624,900 |
9 Aug 2022 | USD | 15.85 | 15.85 | 15.02 | 15.38 | 15.38 | -0.47 (-2.97%) | 209,100 |
8 Aug 2022 | USD | 15.4 | 16.26 | 15.4 | 15.85 | 15.85 | +0.45 (+2.92%) | 365,100 |
5 Aug 2022 | USD | 15.1 | 15.54 | 15.1 | 15.4 | 15.4 | 0.0 (0.0%) | 107,000 |
4 Aug 2022 | USD | 15.53 | 16.1 | 15.275 | 15.4 | 15.4 | -0.12 (-0.77%) | 195,500 |
3 Aug 2022 | USD | 14.9 | 15.56 | 14.8 | 15.52 | 15.52 | +0.67 (+4.51%) | 271,900 |
2 Aug 2022 | USD | 14.46 | 14.91 | 14.46 | 14.85 | 14.85 | +0.14 (+0.95%) | 152,500 |
1 Aug 2022 | USD | 14.33 | 14.73 | 14.08 | 14.71 | 14.71 | +0.21 (+1.45%) | 170,700 |
29 Jul 2022 | USD | 14.51 | 14.56 | 14.24 | 14.5 | 14.5 | -0.09 (-0.62%) | 168,800 |