Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 15.25 | 15.6 | 15.2 | 15.54 | 15.54 | +0.07 (+0.45%) | 2,401,900 |
15 Sep 2022 | USD | 15.66 | 15.75 | 15.33 | 15.47 | 15.47 | -0.22 (-1.40%) | 758,600 |
14 Sep 2022 | USD | 15.85 | 16.03 | 15.51 | 15.69 | 15.69 | -0.05 (-0.32%) | 794,700 |
13 Sep 2022 | USD | 15.76 | 16.12 | 15.59 | 15.74 | 15.74 | -0.63 (-3.85%) | 1,144,100 |
12 Sep 2022 | USD | 15.97 | 16.47 | 15.86 | 16.37 | 16.37 | +0.47 (+2.96%) | 978,600 |
9 Sep 2022 | USD | 15.89 | 16.19 | 15.76 | 15.9 | 15.9 | +0.33 (+2.12%) | 875,800 |
8 Sep 2022 | USD | 15.31 | 15.72 | 15.11 | 15.57 | 15.57 | +0.12 (+0.78%) | 756,700 |
7 Sep 2022 | USD | 15.35 | 15.58 | 15.16 | 15.45 | 15.45 | 0.0 (0.0%) | 965,100 |
6 Sep 2022 | USD | 15.34 | 15.95 | 15.34 | 15.45 | 15.45 | +0.08 (+0.52%) | 1,104,200 |
2 Sep 2022 | USD | 15.91 | 15.97 | 15.25 | 15.37 | 15.37 | -0.41 (-2.60%) | 1,506,500 |
1 Sep 2022 | USD | 16.47 | 16.47 | 15.23 | 15.78 | 15.78 | -1.02 (-6.07%) | 2,703,500 |
31 Aug 2022 | USD | 16.79 | 17.04 | 16.2 | 16.8 | 16.8 | +0.16 (+0.96%) | 2,863,600 |
30 Aug 2022 | USD | 19.03 | 19.08 | 16.43 | 16.64 | 16.64 | -5.13 (-23.56%) | 10,271,200 |
29 Aug 2022 | USD | 21.84 | 22.61 | 21.37 | 21.77 | 21.77 | -0.42 (-1.89%) | 1,928,600 |
26 Aug 2022 | USD | 25.3 | 25.39 | 22.04 | 22.19 | 22.19 | -3.02 (-11.98%) | 1,988,800 |
25 Aug 2022 | USD | 23.22 | 25.39 | 23.22 | 25.21 | 25.21 | +2.01 (+8.66%) | 1,549,800 |
24 Aug 2022 | USD | 23.16 | 23.45 | 23.06 | 23.2 | 23.2 | -0.08 (-0.34%) | 709,100 |
23 Aug 2022 | USD | 23.13 | 23.76 | 23.1 | 23.28 | 23.28 | +0.35 (+1.53%) | 730,400 |
22 Aug 2022 | USD | 23.01 | 23.36 | 22.67 | 22.93 | 22.93 | -0.69 (-2.92%) | 623,600 |
19 Aug 2022 | USD | 24 | 24.08 | 23.51 | 23.62 | 23.62 | -0.79 (-3.24%) | 625,700 |
18 Aug 2022 | USD | 23.45 | 24.7 | 23.45 | 24.41 | 24.41 | +1.08 (+4.63%) | 1,029,500 |
17 Aug 2022 | USD | 23.63 | 23.93 | 22.66 | 23.33 | 23.33 | -0.61 (-2.55%) | 962,000 |
16 Aug 2022 | USD | 24.79 | 24.9 | 23.58 | 23.94 | 23.94 | -1.05 (-4.20%) | 1,020,300 |
15 Aug 2022 | USD | 25.46 | 25.49 | 24.42 | 24.99 | 24.99 | -0.79 (-3.06%) | 922,700 |
12 Aug 2022 | USD | 23.8 | 25.81 | 23.74 | 25.78 | 25.78 | +2.07 (+8.73%) | 1,065,500 |
11 Aug 2022 | USD | 24 | 24.8 | 23.67 | 23.71 | 23.71 | -0.13 (-0.55%) | 725,100 |
10 Aug 2022 | USD | 23.05 | 24.02 | 22.86 | 23.84 | 23.84 | +1.12 (+4.93%) | 895,900 |
9 Aug 2022 | USD | 23.67 | 23.68 | 21.78 | 22.72 | 22.72 | -1.42 (-5.88%) | 1,823,800 |
8 Aug 2022 | USD | 24.18 | 24.57 | 23.56 | 24.14 | 24.14 | -0.09 (-0.37%) | 739,500 |
5 Aug 2022 | USD | 24.32 | 24.69 | 23.85 | 24.23 | 24.23 | -0.46 (-1.86%) | 703,400 |