Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 14.24 | 14.38 | 14.05 | 14.31 | 14.31 | -0.14 (-0.97%) | 423,800 |
22 Sep 2022 | USD | 14.97 | 14.97 | 14.38 | 14.45 | 14.45 | -0.55 (-3.67%) | 284,900 |
21 Sep 2022 | USD | 15.46 | 15.46 | 14.93 | 15 | 15 | -0.38 (-2.47%) | 271,700 |
20 Sep 2022 | USD | 15.46 | 15.46 | 15.21 | 15.38 | 15.38 | -0.21 (-1.35%) | 207,300 |
19 Sep 2022 | USD | 15.42 | 15.79 | 15.39 | 15.59 | 15.59 | 0.0 (0.0%) | 182,100 |
16 Sep 2022 | USD | 15.95 | 15.95 | 15.35 | 15.59 | 15.59 | -0.37 (-2.32%) | 1,379,300 |
15 Sep 2022 | USD | 16.21 | 16.32 | 15.79 | 15.96 | 15.96 | -0.3 (-1.85%) | 241,600 |
14 Sep 2022 | USD | 16.08 | 16.28 | 15.71 | 16.26 | 16.26 | +0.19 (+1.18%) | 181,800 |
13 Sep 2022 | USD | 16.3 | 16.49 | 15.95 | 16.07 | 16.07 | -0.57 (-3.43%) | 189,500 |
12 Sep 2022 | USD | 16.75 | 16.94 | 16.58 | 16.64 | 16.64 | +0.04 (+0.24%) | 156,500 |
9 Sep 2022 | USD | 16.33 | 16.7 | 16.25 | 16.6 | 16.6 | +0.35 (+2.15%) | 138,300 |
8 Sep 2022 | USD | 16.22 | 16.33 | 16.03 | 16.25 | 16.25 | -0.08 (-0.49%) | 171,300 |
7 Sep 2022 | USD | 16.13 | 16.44 | 16.11 | 16.33 | 16.33 | +0.13 (+0.80%) | 197,400 |
6 Sep 2022 | USD | 15.9 | 16.2 | 15.67 | 16.2 | 16.2 | +0.48 (+3.05%) | 378,100 |
2 Sep 2022 | USD | 15.61 | 15.84 | 15.35 | 15.72 | 15.72 | +0.17 (+1.09%) | 281,400 |
1 Sep 2022 | USD | 16.03 | 16.04 | 15.33 | 15.55 | 15.55 | -0.54 (-3.36%) | 277,500 |
31 Aug 2022 | USD | 16.3 | 16.42 | 15.93 | 16.09 | 16.09 | -0.18 (-1.11%) | 260,000 |
30 Aug 2022 | USD | 16.47 | 16.48 | 16.16 | 16.27 | 16.27 | -0.18 (-1.09%) | 172,700 |
29 Aug 2022 | USD | 16.4 | 16.59 | 16.23 | 16.45 | 16.45 | -0.01 (-0.06%) | 156,000 |
26 Aug 2022 | USD | 16.78 | 16.83 | 16.38 | 16.46 | 16.46 | -0.46 (-2.72%) | 131,600 |
25 Aug 2022 | USD | 16.81 | 17.16 | 16.77 | 16.92 | 16.92 | +0.16 (+0.95%) | 141,400 |
24 Aug 2022 | USD | 16.75 | 17 | 16.57 | 16.76 | 16.76 | +0.01 (+0.06%) | 135,100 |
23 Aug 2022 | USD | 16.75 | 16.96 | 16.69 | 16.75 | 16.75 | -0.08 (-0.48%) | 173,700 |
22 Aug 2022 | USD | 17.07 | 17.14 | 16.79 | 16.83 | 16.83 | -0.47 (-2.72%) | 169,300 |
19 Aug 2022 | USD | 17.26 | 17.32 | 16.91 | 17.3 | 17.3 | -0.23 (-1.31%) | 116,400 |
18 Aug 2022 | USD | 17.36 | 17.67 | 17.18 | 17.53 | 17.53 | +0.14 (+0.81%) | 122,000 |
17 Aug 2022 | USD | 17.8 | 17.8 | 17.39 | 17.39 | 17.39 | -0.47 (-2.63%) | 176,100 |
16 Aug 2022 | USD | 17.8 | 18.08 | 17.75 | 17.86 | 17.86 | +0.14 (+0.79%) | 171,800 |
15 Aug 2022 | USD | 18.06 | 18.18 | 17.68 | 17.72 | 17.72 | -0.4 (-2.21%) | 192,100 |
12 Aug 2022 | USD | 17.98 | 18.23 | 17.93 | 18.12 | 18.12 | +0.14 (+0.78%) | 187,500 |