Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 15.26 | 15.29 | 15.18 | 15.25 | 15.25 | -0.12 (-0.78%) | 1,521,900 |
16 Sep 2022 | USD | 15.25 | 15.4 | 15.24 | 15.37 | 15.37 | -0.05 (-0.32%) | 211,919 |
15 Sep 2022 | USD | 15.5 | 15.53 | 15.4 | 15.42 | 15.42 | -0.1 (-0.64%) | 264,300 |
14 Sep 2022 | USD | 15.44 | 15.55 | 15.42 | 15.52 | 15.52 | +0.06 (+0.39%) | 231,000 |
13 Sep 2022 | USD | 15.39 | 15.5 | 15.39 | 15.46 | 15.46 | -0.15 (-0.96%) | 215,900 |
12 Sep 2022 | USD | 15.51 | 15.67 | 15.51 | 15.61 | 15.61 | +0.13 (+0.84%) | 340,100 |
9 Sep 2022 | USD | 15.36 | 15.53 | 15.34 | 15.48 | 15.48 | +0.14 (+0.91%) | 346,700 |
8 Sep 2022 | USD | 15.37 | 15.5 | 15.32 | 15.34 | 15.34 | -0.11 (-0.71%) | 214,000 |
7 Sep 2022 | USD | 15.32 | 15.47 | 15.32 | 15.45 | 15.45 | +0.13 (+0.85%) | 275,400 |
6 Sep 2022 | USD | 15.5 | 15.5 | 15.28 | 15.32 | 15.32 | -0.16 (-1.03%) | 557,600 |
2 Sep 2022 | USD | 15.52 | 15.55 | 15.42 | 15.48 | 15.48 | +0.04 (+0.26%) | 378,900 |
1 Sep 2022 | USD | 15.45 | 15.47 | 15.33 | 15.44 | 15.44 | -0.1 (-0.64%) | 490,900 |
31 Aug 2022 | USD | 15.7 | 15.7 | 15.49 | 15.54 | 15.54 | -0.11 (-0.70%) | 257,900 |
30 Aug 2022 | USD | 15.77 | 15.79 | 15.62 | 15.65 | 15.65 | -0.08 (-0.51%) | 262,600 |
29 Aug 2022 | USD | 15.71 | 15.78 | 15.67 | 15.73 | 15.73 | -0.06 (-0.38%) | 409,500 |
26 Aug 2022 | USD | 15.95 | 15.96 | 15.76 | 15.79 | 15.79 | -0.14 (-0.88%) | 238,000 |
25 Aug 2022 | USD | 15.8 | 15.97 | 15.74 | 15.93 | 15.93 | +0.18 (+1.14%) | 152,400 |
24 Aug 2022 | USD | 15.61 | 15.85 | 15.55 | 15.75 | 15.75 | +0.14 (+0.90%) | 437,000 |
23 Aug 2022 | USD | 15.89 | 15.97 | 15.31 | 15.61 | 15.61 | -0.29 (-1.82%) | 682,200 |
22 Aug 2022 | USD | 16.04 | 16.04 | 15.86 | 15.9 | 15.9 | -0.23 (-1.43%) | 517,700 |
19 Aug 2022 | USD | 16.22 | 16.22 | 16.09 | 16.13 | 16.13 | -0.19 (-1.16%) | 318,300 |
18 Aug 2022 | USD | 16.34 | 16.34 | 16.26 | 16.32 | 16.32 | +0.01 (+0.06%) | 223,700 |
17 Aug 2022 | USD | 16.52 | 16.52 | 16.28 | 16.31 | 16.31 | -0.24 (-1.45%) | 751,100 |
16 Aug 2022 | USD | 16.6 | 16.6 | 16.49 | 16.55 | 16.55 | -0.06 (-0.36%) | 202,300 |
15 Aug 2022 | USD | 16.55 | 16.63 | 16.54 | 16.61 | 16.61 | +0.01 (+0.06%) | 306,400 |
12 Aug 2022 | USD | 16.51 | 16.6 | 16.46 | 16.6 | 16.6 | +0.07 (+0.42%) | 170,800 |
11 Aug 2022 | USD | 16.6 | 16.62 | 16.47 | 16.53 | 16.53 | -0.06 (-0.36%) | 305,300 |
10 Aug 2022 | USD | 16.57 | 16.66 | 16.53 | 16.59 | 16.59 | +0.12 (+0.73%) | 191,100 |
9 Aug 2022 | USD | 16.61 | 16.62 | 16.4 | 16.47 | 16.47 | -0.18 (-1.08%) | 270,300 |
8 Aug 2022 | USD | 16.66 | 16.7 | 16.6 | 16.65 | 16.65 | +0.01 (+0.06%) | 340,300 |