Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 15.02 | 15.02 | 14.31 | 14.56 | 9.7067 | +0.15 (+1.04%) | 37,400 |
21 Sep 2022 | USD | 14.37 | 14.82 | 14.37 | 14.41 | 9.6067 | -0.08 (-0.55%) | 33,400 |
20 Sep 2022 | USD | 14.33 | 14.83 | 14.33 | 14.49 | 9.66 | -0.11 (-0.75%) | 117,800 |
19 Sep 2022 | USD | 14 | 14.74 | 14 | 14.6 | 9.7333 | +0.12 (+0.83%) | 62,800 |
16 Sep 2022 | USD | 14.56 | 14.62 | 14.47 | 14.48 | 9.6533 | +0.14 (+0.98%) | 38,500 |
15 Sep 2022 | USD | 14.21 | 14.45 | 14.21 | 14.34 | 9.56 | +0.05 (+0.35%) | 61,600 |
14 Sep 2022 | USD | 14.44 | 14.65 | 14.13 | 14.29 | 9.5267 | +0.14 (+0.99%) | 37,200 |
13 Sep 2022 | USD | 14.55 | 14.57 | 13.71 | 14.15 | 9.4333 | -0.39 (-2.68%) | 106,200 |
12 Sep 2022 | USD | 14.63 | 14.64 | 14.51 | 14.54 | 9.6933 | -0.01 (-0.07%) | 70,700 |
9 Sep 2022 | USD | 14.11 | 14.58 | 14.11 | 14.55 | 9.7 | +0.22 (+1.54%) | 173,200 |
8 Sep 2022 | USD | 14.72 | 14.72 | 14.28 | 14.33 | 9.5533 | -0.03 (-0.21%) | 116,400 |
7 Sep 2022 | USD | 14.25 | 14.39 | 14.23 | 14.36 | 9.5733 | +0.02 (+0.14%) | 124,500 |
6 Sep 2022 | USD | 14.39 | 14.39 | 14.27 | 14.34 | 9.56 | -0.08 (-0.55%) | 83,100 |
2 Sep 2022 | USD | 14.06 | 14.62 | 14.06 | 14.42 | 9.6133 | -0.09 (-0.62%) | 38,100 |
1 Sep 2022 | USD | 14.61 | 14.61 | 14.48 | 14.51 | 9.6733 | -0.38 (-2.55%) | 29,700 |
31 Aug 2022 | USD | 14.9 | 14.94 | 14.84 | 14.89 | 9.9267 | -0.11 (-0.73%) | 62,700 |
30 Aug 2022 | USD | 15.04 | 15.04 | 14.91 | 15 | 10 | +0.08 (+0.54%) | 59,500 |
29 Aug 2022 | USD | 15 | 15.14 | 14.87 | 14.92 | 9.9467 | -0.17 (-1.13%) | 71,700 |
26 Aug 2022 | USD | 15.25 | 15.25 | 15.01 | 15.09 | 10.06 | -0.18 (-1.18%) | 31,600 |
25 Aug 2022 | USD | 15.23 | 15.29 | 15.2 | 15.27 | 10.18 | +0.22 (+1.46%) | 47,600 |
24 Aug 2022 | USD | 15 | 15.1 | 15 | 15.05 | 10.0333 | 0.0 (0.0%) | 77,000 |
23 Aug 2022 | USD | 15.08 | 15.14 | 14.98 | 15.05 | 10.0333 | +0.04 (+0.27%) | 198,500 |
22 Aug 2022 | USD | 15.14 | 15.14 | 15.01 | 15.01 | 10.0067 | -0.01 (-0.07%) | 180,800 |
19 Aug 2022 | USD | 14.8 | 15.06 | 14.8 | 15.02 | 10.0133 | -0.25 (-1.64%) | 15,200 |
18 Aug 2022 | USD | 15.25 | 15.31 | 15.19 | 15.27 | 10.18 | +0.1 (+0.66%) | 28,100 |
17 Aug 2022 | USD | 15.11 | 15.3 | 15.11 | 15.17 | 10.1133 | +0.13 (+0.86%) | 17,200 |
16 Aug 2022 | USD | 14.73 | 15.31 | 14.73 | 15.04 | 10.0267 | -0.19 (-1.25%) | 34,000 |
15 Aug 2022 | USD | 15.65 | 15.65 | 15 | 15.23 | 10.1533 | +0.12 (+0.79%) | 38,300 |
12 Aug 2022 | USD | 15.07 | 15.85 | 15.07 | 15.11 | 10.0733 | -0.23 (-1.50%) | 18,600 |
11 Aug 2022 | USD | 15.34 | 15.34 | 14.99 | 15.34 | 10.2267 | +0.15 (+0.99%) | 18,300 |