Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 13.41 | 13.69 | 13.02 | 13.68 | 13.68 | -0.06 (-0.44%) | 2,482,700 |
15 Sep 2022 | USD | 13.37 | 13.86 | 13.37 | 13.74 | 13.74 | +0.34 (+2.54%) | 1,353,100 |
14 Sep 2022 | USD | 14.07 | 14.1 | 13.2 | 13.4 | 13.4 | -0.75 (-5.30%) | 2,281,200 |
13 Sep 2022 | USD | 14.36 | 14.51 | 14.09 | 14.15 | 14.15 | -0.71 (-4.78%) | 1,524,000 |
12 Sep 2022 | USD | 14.7 | 15.03 | 14.61 | 14.86 | 14.86 | +0.24 (+1.64%) | 994,900 |
9 Sep 2022 | USD | 14.43 | 14.67 | 14.43 | 14.62 | 14.62 | +0.46 (+3.25%) | 1,078,800 |
8 Sep 2022 | USD | 14.07 | 14.21 | 13.78 | 14.16 | 14.16 | -0.16 (-1.12%) | 807,800 |
7 Sep 2022 | USD | 13.74 | 14.35 | 13.72 | 14.32 | 14.32 | +0.45 (+3.24%) | 927,000 |
6 Sep 2022 | USD | 14.41 | 14.61 | 13.87 | 13.87 | 13.87 | -0.4 (-2.80%) | 1,332,700 |
2 Sep 2022 | USD | 14.78 | 14.78 | 14.14 | 14.27 | 14.27 | -0.21 (-1.45%) | 700,200 |
1 Sep 2022 | USD | 14.44 | 14.53 | 14.26 | 14.48 | 14.48 | -0.15 (-1.03%) | 902,400 |
31 Aug 2022 | USD | 15.15 | 15.22 | 14.57 | 14.63 | 14.63 | -0.46 (-3.05%) | 778,900 |
30 Aug 2022 | USD | 15.16 | 15.22 | 14.78 | 15.09 | 15.09 | -0.05 (-0.33%) | 696,100 |
29 Aug 2022 | USD | 15.12 | 15.37 | 15.01 | 15.14 | 15.14 | -0.24 (-1.56%) | 546,100 |
26 Aug 2022 | USD | 16.05 | 16.2 | 15.3 | 15.38 | 15.38 | -0.57 (-3.57%) | 547,700 |
25 Aug 2022 | USD | 15.47 | 15.96 | 15.42 | 15.95 | 15.95 | +0.67 (+4.38%) | 646,200 |
24 Aug 2022 | USD | 15.43 | 15.59 | 15.2 | 15.28 | 15.28 | -0.19 (-1.23%) | 495,400 |
23 Aug 2022 | USD | 15.05 | 15.55 | 15 | 15.47 | 15.47 | +0.45 (+3.00%) | 657,800 |
22 Aug 2022 | USD | 14.97 | 15.24 | 14.83 | 15.02 | 15.02 | -0.21 (-1.38%) | 1,002,600 |
19 Aug 2022 | USD | 16.32 | 16.39 | 15.11 | 15.23 | 15.23 | -1.23 (-7.47%) | 1,511,500 |
18 Aug 2022 | USD | 15.95 | 16.55 | 15.89 | 16.46 | 16.46 | +0.58 (+3.65%) | 842,000 |
17 Aug 2022 | USD | 16.15 | 16.15 | 15.71 | 15.88 | 15.88 | -0.55 (-3.35%) | 851,200 |
16 Aug 2022 | USD | 15.99 | 16.45 | 15.8 | 16.43 | 16.43 | +0.31 (+1.92%) | 1,074,100 |
15 Aug 2022 | USD | 15.73 | 16.14 | 15.47 | 16.12 | 16.12 | +0.07 (+0.44%) | 919,600 |
12 Aug 2022 | USD | 15.8 | 16.08 | 15.57 | 16.05 | 16.05 | +0.15 (+0.94%) | 1,059,500 |
11 Aug 2022 | USD | 15.53 | 16.11 | 15.53 | 15.9 | 15.9 | +0.57 (+3.72%) | 829,400 |
10 Aug 2022 | USD | 15.37 | 15.58 | 15.28 | 15.33 | 15.33 | +0.43 (+2.89%) | 873,300 |
9 Aug 2022 | USD | 15.29 | 15.29 | 14.78 | 14.9 | 14.9 | -0.38 (-2.49%) | 865,800 |
8 Aug 2022 | USD | 15.72 | 15.92 | 15.28 | 15.28 | 15.28 | -0.2 (-1.29%) | 787,900 |
5 Aug 2022 | USD | 15.25 | 15.65 | 15.18 | 15.48 | 15.48 | +0.16 (+1.04%) | 1,060,600 |