Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 13.43 | 13.57 | 13.39 | 13.45 | 13.45 | +0.04 (+0.30%) | 2,775,700 |
15 Sep 2022 | USD | 13.44 | 13.47 | 13.36 | 13.41 | 13.41 | +0.03 (+0.22%) | 1,733,400 |
14 Sep 2022 | USD | 13.36 | 13.43 | 13.31 | 13.38 | 13.38 | +0.02 (+0.15%) | 2,190,800 |
13 Sep 2022 | USD | 13.56 | 13.58 | 13.33 | 13.36 | 13.36 | -0.36 (-2.62%) | 2,297,200 |
12 Sep 2022 | USD | 13.63 | 13.82 | 13.62 | 13.72 | 13.72 | 0.0 (0.0%) | 3,372,600 |
9 Sep 2022 | USD | 13.65 | 13.78 | 13.65 | 13.72 | 13.72 | +0.22 (+1.63%) | 1,530,900 |
8 Sep 2022 | USD | 13.38 | 13.55 | 13.37 | 13.5 | 13.5 | +0.19 (+1.43%) | 2,578,700 |
7 Sep 2022 | USD | 13.17 | 13.33 | 13.08 | 13.31 | 13.31 | -0.06 (-0.45%) | 4,582,000 |
6 Sep 2022 | USD | 13.52 | 13.52 | 13.28 | 13.37 | 13.37 | -0.21 (-1.55%) | 3,267,000 |
2 Sep 2022 | USD | 13.72 | 13.76 | 13.54 | 13.58 | 13.58 | -0.16 (-1.16%) | 1,828,800 |
1 Sep 2022 | USD | 13.7 | 13.78 | 13.62 | 13.74 | 13.74 | -0.01 (-0.07%) | 1,543,500 |
31 Aug 2022 | USD | 13.78 | 13.88 | 13.75 | 13.75 | 13.75 | -0.07 (-0.51%) | 1,547,800 |
30 Aug 2022 | USD | 13.86 | 13.93 | 13.78 | 13.82 | 13.82 | +0.05 (+0.36%) | 1,863,200 |
29 Aug 2022 | USD | 13.78 | 13.92 | 13.71 | 13.77 | 13.77 | +0.06 (+0.44%) | 2,393,900 |
26 Aug 2022 | USD | 13.91 | 14 | 13.68 | 13.71 | 13.71 | -0.31 (-2.21%) | 2,076,200 |
25 Aug 2022 | USD | 14.01 | 14.04 | 13.95 | 14.02 | 14.02 | +0.11 (+0.79%) | 2,294,300 |
24 Aug 2022 | USD | 13.81 | 13.95 | 13.81 | 13.91 | 13.91 | -0.01 (-0.07%) | 1,129,900 |
23 Aug 2022 | USD | 13.83 | 14 | 13.82 | 13.92 | 13.92 | +0.1 (+0.72%) | 2,242,100 |
22 Aug 2022 | USD | 13.76 | 13.92 | 13.75 | 13.82 | 13.82 | -0.08 (-0.58%) | 1,927,200 |
19 Aug 2022 | USD | 13.89 | 13.93 | 13.85 | 13.9 | 13.9 | -0.28 (-1.97%) | 1,684,800 |
18 Aug 2022 | USD | 14.2 | 14.26 | 14.14 | 14.18 | 14.18 | -0.02 (-0.14%) | 2,184,300 |
17 Aug 2022 | USD | 14.46 | 14.48 | 14.15 | 14.2 | 14.2 | +0.03 (+0.21%) | 2,415,000 |
16 Aug 2022 | USD | 14.16 | 14.2 | 14.12 | 14.17 | 14.17 | -0.07 (-0.49%) | 1,542,800 |
15 Aug 2022 | USD | 14.16 | 14.28 | 14.16 | 14.24 | 14.24 | -0.01 (-0.07%) | 1,236,500 |
12 Aug 2022 | USD | 14.14 | 14.27 | 14.14 | 14.25 | 14.25 | +0.13 (+0.92%) | 1,384,900 |
11 Aug 2022 | USD | 14.16 | 14.25 | 14.1 | 14.12 | 14.12 | -0.1 (-0.70%) | 2,077,800 |
10 Aug 2022 | USD | 14.1 | 14.25 | 14.06 | 14.22 | 14.22 | +0.4 (+2.89%) | 2,491,500 |
9 Aug 2022 | USD | 13.86 | 13.91 | 13.81 | 13.82 | 13.82 | -0.12 (-0.86%) | 1,706,600 |
8 Aug 2022 | USD | 13.85 | 14.03 | 13.85 | 13.94 | 13.94 | +0.1 (+0.72%) | 2,127,600 |
5 Aug 2022 | USD | 13.84 | 13.88 | 13.79 | 13.84 | 13.84 | -0.09 (-0.65%) | 1,638,400 |