Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 14.8 | 15.45 | 14.31 | 14.67 | 14.67 | 0.0 (0.0%) | 539,100 |
20 Sep 2022 | USD | 14.38 | 14.96 | 14.26 | 14.67 | 14.67 | +0.06 (+0.41%) | 438,000 |
19 Sep 2022 | USD | 13.5 | 14.65 | 13.36 | 14.61 | 14.61 | +0.75 (+5.41%) | 431,000 |
16 Sep 2022 | USD | 15.28 | 15.28 | 13.81 | 13.86 | 13.86 | -1.86 (-11.83%) | 1,174,700 |
15 Sep 2022 | USD | 14.92 | 16.47 | 14.62 | 15.72 | 15.72 | +0.55 (+3.63%) | 812,500 |
14 Sep 2022 | USD | 15.15 | 15.55 | 14.58 | 15.17 | 15.17 | +0.02 (+0.13%) | 730,500 |
13 Sep 2022 | USD | 15.19 | 15.37 | 14.5 | 15.15 | 15.15 | -0.98 (-6.08%) | 645,200 |
12 Sep 2022 | USD | 15.96 | 16.18 | 15.57 | 16.13 | 16.13 | +0.17 (+1.07%) | 560,900 |
9 Sep 2022 | USD | 15.94 | 16.37 | 15.62 | 15.96 | 15.96 | +0.21 (+1.33%) | 462,600 |
8 Sep 2022 | USD | 13.63 | 15.75 | 13.44 | 15.75 | 15.75 | +1.88 (+13.55%) | 759,800 |
7 Sep 2022 | USD | 13.16 | 13.95 | 13.01 | 13.87 | 13.87 | +0.71 (+5.40%) | 528,200 |
6 Sep 2022 | USD | 13.17 | 13.36 | 12.92 | 13.16 | 13.16 | -0.03 (-0.23%) | 367,700 |
2 Sep 2022 | USD | 13.79 | 13.79 | 12.88 | 13.19 | 13.19 | -0.46 (-3.37%) | 747,200 |
1 Sep 2022 | USD | 13.29 | 13.68 | 12.85 | 13.65 | 13.65 | +0.09 (+0.66%) | 892,100 |
31 Aug 2022 | USD | 13.39 | 13.65 | 12.99 | 13.56 | 13.56 | +0.61 (+4.71%) | 720,700 |
30 Aug 2022 | USD | 12.63 | 12.99 | 12.26 | 12.95 | 12.95 | +0.46 (+3.68%) | 760,300 |
29 Aug 2022 | USD | 12.66 | 13.05 | 12.36 | 12.49 | 12.49 | -0.5 (-3.85%) | 813,000 |
26 Aug 2022 | USD | 14.46 | 14.47 | 12.84 | 12.99 | 12.99 | -1.57 (-10.78%) | 407,800 |
25 Aug 2022 | USD | 13.97 | 14.64 | 13.78 | 14.56 | 14.56 | +0.78 (+5.66%) | 398,800 |
24 Aug 2022 | USD | 12.66 | 13.86 | 12.58 | 13.78 | 13.78 | +1.12 (+8.85%) | 334,100 |
23 Aug 2022 | USD | 12.66 | 12.88 | 12.36 | 12.66 | 12.66 | +0.06 (+0.48%) | 373,500 |
22 Aug 2022 | USD | 12.91 | 13.2 | 12.36 | 12.6 | 12.6 | -0.64 (-4.83%) | 567,300 |
19 Aug 2022 | USD | 14.16 | 14.42 | 13.24 | 13.24 | 13.24 | -1.19 (-8.25%) | 636,600 |
18 Aug 2022 | USD | 14.65 | 14.68 | 13.98 | 14.43 | 14.43 | -0.2 (-1.37%) | 562,600 |
17 Aug 2022 | USD | 15.27 | 15.48 | 14.5 | 14.63 | 14.63 | -0.88 (-5.67%) | 599,000 |
16 Aug 2022 | USD | 16.43 | 16.5 | 15.2 | 15.51 | 15.51 | -1.06 (-6.40%) | 513,800 |
15 Aug 2022 | USD | 16.92 | 17.43 | 16.46 | 16.57 | 16.57 | -0.41 (-2.41%) | 652,000 |
12 Aug 2022 | USD | 17.33 | 18.05 | 16.96 | 16.98 | 16.98 | -0.36 (-2.08%) | 1,470,700 |
11 Aug 2022 | USD | 16.23 | 18.51 | 16.04 | 17.34 | 17.34 | +1.25 (+7.77%) | 1,274,500 |
10 Aug 2022 | USD | 14.62 | 16.1 | 14.32 | 16.09 | 16.09 | +2.03 (+14.44%) | 661,300 |