Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 14.24 | 15.02 | 14.24 | 14.65 | 14.65 | -0.65 (-4.25%) | 50,900 |
22 Sep 2022 | USD | 15.64 | 15.64 | 15.02 | 15.3 | 15.3 | +0.28 (+1.86%) | 54,000 |
21 Sep 2022 | USD | 15.45 | 15.48 | 15.02 | 15.02 | 15.02 | -0.02 (-0.13%) | 20,400 |
20 Sep 2022 | USD | 15.04 | 15.26 | 15.03 | 15.04 | 15.04 | -0.13 (-0.86%) | 65,100 |
19 Sep 2022 | USD | 15.24 | 15.24 | 15.01 | 15.17 | 15.17 | -0.04 (-0.26%) | 40,000 |
16 Sep 2022 | USD | 15.35 | 15.48 | 15.21 | 15.21 | 15.21 | -0.24 (-1.55%) | 30,800 |
15 Sep 2022 | USD | 15.25 | 15.71 | 15.23 | 15.45 | 15.45 | -0.23 (-1.47%) | 28,400 |
14 Sep 2022 | USD | 15.93 | 15.93 | 15.63 | 15.68 | 15.68 | -0.53 (-3.27%) | 16,200 |
13 Sep 2022 | USD | 16.21 | 16.74 | 16.05 | 16.21 | 16.21 | -0.75 (-4.42%) | 21,600 |
12 Sep 2022 | USD | 16.85 | 17 | 16.85 | 16.96 | 16.96 | +0.21 (+1.25%) | 33,800 |
9 Sep 2022 | USD | 16.59 | 16.96 | 16.59 | 16.75 | 16.75 | +0.03 (+0.18%) | 26,700 |
8 Sep 2022 | USD | 16.75 | 16.8 | 16.62 | 16.72 | 16.72 | +0.08 (+0.48%) | 53,100 |
7 Sep 2022 | USD | 16.48 | 16.69 | 16.35 | 16.64 | 16.64 | +0.18 (+1.09%) | 37,600 |
6 Sep 2022 | USD | 15.85 | 16.46 | 15.85 | 16.46 | 16.46 | +0.04 (+0.24%) | 43,400 |
2 Sep 2022 | USD | 16.25 | 16.44 | 16.25 | 16.42 | 16.42 | +0.13 (+0.80%) | 39,600 |
1 Sep 2022 | USD | 16.43 | 16.43 | 16.1 | 16.29 | 16.29 | -0.16 (-0.97%) | 24,100 |
31 Aug 2022 | USD | 16.57 | 16.66 | 16.37 | 16.45 | 16.45 | +0.12 (+0.73%) | 35,600 |
30 Aug 2022 | USD | 16.64 | 16.64 | 16.31 | 16.33 | 16.33 | -0.14 (-0.85%) | 27,100 |
29 Aug 2022 | USD | 16.21 | 16.49 | 16.16 | 16.47 | 16.47 | +0.56 (+3.52%) | 22,200 |
26 Aug 2022 | USD | 16.64 | 16.64 | 15.91 | 15.91 | 15.91 | -0.71 (-4.27%) | 27,700 |
25 Aug 2022 | USD | 16.54 | 16.62 | 16.52 | 16.62 | 16.62 | +0.02 (+0.12%) | 11,400 |
24 Aug 2022 | USD | 16.36 | 16.6 | 16.33 | 16.6 | 16.6 | +0.21 (+1.28%) | 10,600 |
23 Aug 2022 | USD | 15.74 | 16.47 | 15.74 | 16.39 | 16.39 | -0.11 (-0.67%) | 32,800 |
22 Aug 2022 | USD | 16.14 | 16.63 | 15.92 | 16.5 | 16.5 | +0.33 (+2.04%) | 15,000 |
19 Aug 2022 | USD | 16.29 | 16.58 | 16.09 | 16.17 | 16.17 | -0.45 (-2.71%) | 31,800 |
18 Aug 2022 | USD | 16.34 | 16.64 | 16.34 | 16.62 | 16.62 | +0.32 (+1.96%) | 18,500 |
17 Aug 2022 | USD | 16.05 | 16.34 | 16.05 | 16.3 | 16.3 | -0.04 (-0.24%) | 8,300 |
16 Aug 2022 | USD | 16.1 | 16.38 | 16.1 | 16.34 | 16.34 | +0.24 (+1.49%) | 22,500 |
15 Aug 2022 | USD | 16.53 | 16.53 | 15.91 | 16.1 | 16.1 | -0.49 (-2.95%) | 21,600 |
12 Aug 2022 | USD | 16.24 | 16.64 | 16.24 | 16.59 | 16.59 | +0.34 (+2.09%) | 21,900 |