Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 11.48 | 11.67 | 11.21 | 11.52 | 11.52 | -0.19 (-1.62%) | 530,300 |
15 Sep 2022 | USD | 11.79 | 12.27 | 11.7 | 11.71 | 11.71 | -0.35 (-2.90%) | 119,900 |
14 Sep 2022 | USD | 11.56 | 12.06 | 11.4 | 12.06 | 12.06 | +0.43 (+3.70%) | 142,500 |
13 Sep 2022 | USD | 11.92 | 12.095 | 11.5 | 11.63 | 11.63 | -0.83 (-6.66%) | 139,300 |
12 Sep 2022 | USD | 12.59 | 12.7 | 12.26 | 12.46 | 12.46 | +0.1 (+0.81%) | 158,200 |
9 Sep 2022 | USD | 12.07 | 12.48 | 11.97 | 12.36 | 12.36 | +0.56 (+4.75%) | 126,600 |
8 Sep 2022 | USD | 11.78 | 12.07 | 11.72 | 11.8 | 11.8 | -0.13 (-1.09%) | 78,200 |
7 Sep 2022 | USD | 11.82 | 12.3 | 11.82 | 11.93 | 11.93 | +0.12 (+1.02%) | 131,000 |
6 Sep 2022 | USD | 11.42 | 11.947 | 11.17 | 11.81 | 11.81 | +0.48 (+4.24%) | 140,500 |
2 Sep 2022 | USD | 11.44 | 11.93 | 11.17 | 11.33 | 11.33 | -0.02 (-0.18%) | 113,700 |
1 Sep 2022 | USD | 11.95 | 11.97 | 10.97 | 11.35 | 11.35 | -0.92 (-7.50%) | 158,500 |
31 Aug 2022 | USD | 12.12 | 12.4 | 11.83 | 12.27 | 12.27 | +0.23 (+1.91%) | 474,700 |
30 Aug 2022 | USD | 12.3 | 12.36 | 11.94 | 12.04 | 12.04 | -0.11 (-0.91%) | 121,300 |
29 Aug 2022 | USD | 12.15 | 12.54 | 12.15 | 12.15 | 12.15 | -0.14 (-1.14%) | 124,700 |
26 Aug 2022 | USD | 13.28 | 13.51 | 12.29 | 12.29 | 12.29 | -1.13 (-8.42%) | 136,000 |
25 Aug 2022 | USD | 13.44 | 13.55 | 13.15 | 13.42 | 13.42 | +0.18 (+1.36%) | 215,100 |
24 Aug 2022 | USD | 13.06 | 13.5 | 12.995 | 13.24 | 13.24 | +0.27 (+2.08%) | 83,400 |
23 Aug 2022 | USD | 12.99 | 13.29 | 12.909 | 12.97 | 12.97 | 0.0 (0.0%) | 97,100 |
22 Aug 2022 | USD | 12.74 | 13.26 | 12.65 | 12.97 | 12.97 | -0.04 (-0.31%) | 146,200 |
19 Aug 2022 | USD | 13.35 | 13.35 | 12.74 | 13.01 | 13.01 | -0.53 (-3.91%) | 120,700 |
18 Aug 2022 | USD | 13.57 | 13.83 | 13.47 | 13.54 | 13.54 | -0.23 (-1.67%) | 149,400 |
17 Aug 2022 | USD | 14.21 | 14.21 | 13.67 | 13.77 | 13.77 | -0.66 (-4.57%) | 204,300 |
16 Aug 2022 | USD | 14.37 | 14.53 | 13.96 | 14.43 | 14.43 | +0.05 (+0.35%) | 104,200 |
15 Aug 2022 | USD | 14.27 | 14.43 | 13.86 | 14.38 | 14.38 | +0.11 (+0.77%) | 124,500 |
12 Aug 2022 | USD | 13.63 | 14.39 | 13.41 | 14.27 | 14.27 | +0.92 (+6.89%) | 216,100 |
11 Aug 2022 | USD | 15 | 15 | 13.17 | 13.35 | 13.35 | -0.54 (-3.89%) | 308,800 |
10 Aug 2022 | USD | 14.15 | 14.33 | 13.5 | 13.89 | 13.89 | +0.09 (+0.65%) | 427,800 |
9 Aug 2022 | USD | 13.51 | 13.99 | 13.2 | 13.8 | 13.8 | +0.07 (+0.51%) | 215,800 |
8 Aug 2022 | USD | 13.03 | 13.83 | 12.78 | 13.73 | 13.73 | +0.66 (+5.05%) | 177,800 |
5 Aug 2022 | USD | 12.91 | 13.09 | 12.64 | 13.07 | 13.07 | -0.1 (-0.76%) | 199,800 |