Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 13.55 | 14.05 | 13.51 | 14.02 | 14.02 | +0.29 (+2.11%) | 1,334,300 |
16 Sep 2022 | USD | 13.38 | 13.99 | 13.21 | 13.73 | 13.73 | +0.13 (+0.96%) | 3,189,900 |
15 Sep 2022 | USD | 13.89 | 14 | 13.52 | 13.6 | 13.6 | -0.38 (-2.72%) | 1,382,200 |
14 Sep 2022 | USD | 14.11 | 14.19 | 13.96 | 13.98 | 13.98 | +0.06 (+0.43%) | 858,000 |
13 Sep 2022 | USD | 14 | 14.38 | 13.9 | 13.92 | 13.92 | -0.67 (-4.59%) | 1,237,000 |
12 Sep 2022 | USD | 14.54 | 14.67 | 14.31 | 14.59 | 14.59 | +0.37 (+2.60%) | 1,612,100 |
9 Sep 2022 | USD | 14.22 | 14.32 | 14.09 | 14.22 | 14.22 | +0.21 (+1.50%) | 1,084,100 |
8 Sep 2022 | USD | 13.85 | 14.06 | 13.73 | 14.01 | 14.01 | +0.01 (+0.07%) | 1,116,000 |
7 Sep 2022 | USD | 13.46 | 14.1 | 13.3 | 14 | 14 | +0.5 (+3.70%) | 1,740,700 |
6 Sep 2022 | USD | 13.72 | 13.95 | 13.42 | 13.5 | 13.5 | -0.15 (-1.10%) | 1,430,700 |
2 Sep 2022 | USD | 13.23 | 13.95 | 13.2 | 13.65 | 13.65 | +0.63 (+4.84%) | 2,320,000 |
1 Sep 2022 | USD | 13.27 | 13.3 | 12.92 | 13.02 | 13.02 | -0.47 (-3.48%) | 2,255,000 |
31 Aug 2022 | USD | 13.66 | 13.79 | 13.42 | 13.49 | 13.49 | -0.19 (-1.39%) | 1,244,100 |
30 Aug 2022 | USD | 14.03 | 14.03 | 13.55 | 13.68 | 13.68 | -0.3 (-2.15%) | 1,777,300 |
29 Aug 2022 | USD | 14 | 14.26 | 13.94 | 13.98 | 13.98 | -0.17 (-1.20%) | 1,332,400 |
26 Aug 2022 | USD | 14.62 | 14.7 | 14.03 | 14.15 | 14.15 | -0.48 (-3.28%) | 1,685,000 |
25 Aug 2022 | USD | 14.72 | 14.78 | 14.46 | 14.63 | 14.63 | +0.05 (+0.34%) | 860,800 |
24 Aug 2022 | USD | 14.35 | 14.59 | 14.15 | 14.58 | 14.58 | +0.16 (+1.11%) | 1,032,800 |
23 Aug 2022 | USD | 14.33 | 14.78 | 14.31 | 14.42 | 14.42 | +0.16 (+1.12%) | 1,320,400 |
22 Aug 2022 | USD | 14.25 | 14.44 | 14.03 | 14.26 | 14.26 | -0.06 (-0.42%) | 1,556,200 |
19 Aug 2022 | USD | 14.53 | 14.54 | 14.23 | 14.32 | 14.32 | -0.34 (-2.32%) | 2,357,100 |
18 Aug 2022 | USD | 14.65 | 14.87 | 14.56 | 14.66 | 14.66 | -0.04 (-0.27%) | 1,724,900 |
17 Aug 2022 | USD | 15.13 | 15.21 | 14.62 | 14.7 | 14.7 | -0.61 (-3.98%) | 1,783,600 |
16 Aug 2022 | USD | 15.45 | 15.45 | 14.99 | 15.31 | 15.31 | -0.02 (-0.13%) | 2,269,400 |
15 Aug 2022 | USD | 15.25 | 15.42 | 15.1 | 15.33 | 15.33 | -0.35 (-2.23%) | 1,203,000 |
12 Aug 2022 | USD | 15.75 | 15.87 | 15.51 | 15.68 | 15.68 | +0.07 (+0.45%) | 1,877,900 |
11 Aug 2022 | USD | 16.04 | 16.1 | 15.54 | 15.61 | 15.61 | -0.29 (-1.82%) | 1,734,200 |
10 Aug 2022 | USD | 16.05 | 16.39 | 15.78 | 15.9 | 15.9 | -0.03 (-0.19%) | 1,656,100 |
9 Aug 2022 | USD | 16.14 | 16.18 | 15.73 | 15.93 | 15.93 | -0.07 (-0.44%) | 1,735,300 |
8 Aug 2022 | USD | 16.04 | 16.25 | 15.93 | 16 | 16 | +0.29 (+1.85%) | 1,775,600 |