Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 12.14 | 12.29 | 11.79 | 11.99 | 11.99 | -0.58 (-4.61%) | 416,100 |
22 Sep 2022 | USD | 12.79 | 12.88 | 12.55 | 12.57 | 12.57 | -0.24 (-1.87%) | 252,100 |
21 Sep 2022 | USD | 13.4 | 13.52 | 12.79 | 12.81 | 12.81 | -0.53 (-3.97%) | 255,300 |
20 Sep 2022 | USD | 13.34 | 13.54 | 13.04 | 13.34 | 13.34 | -0.16 (-1.19%) | 259,600 |
19 Sep 2022 | USD | 12.83 | 13.63 | 12.83 | 13.5 | 13.5 | +0.42 (+3.21%) | 305,000 |
16 Sep 2022 | USD | 13.1 | 13.16 | 12.66 | 13.08 | 13.08 | -0.19 (-1.43%) | 688,600 |
15 Sep 2022 | USD | 13.29 | 13.63 | 13.15 | 13.27 | 13.27 | -0.14 (-1.04%) | 335,400 |
14 Sep 2022 | USD | 13.31 | 13.49 | 13.08 | 13.41 | 13.41 | +0.18 (+1.36%) | 302,200 |
13 Sep 2022 | USD | 13.43 | 13.77 | 13.06 | 13.23 | 13.23 | -0.75 (-5.36%) | 324,000 |
12 Sep 2022 | USD | 13.9 | 14.07 | 13.76 | 13.98 | 13.98 | +0.31 (+2.27%) | 352,000 |
9 Sep 2022 | USD | 12.96 | 13.69 | 12.96 | 13.67 | 13.67 | +1.03 (+8.15%) | 363,200 |
8 Sep 2022 | USD | 12.95 | 12.96 | 12.59 | 12.64 | 12.64 | -0.45 (-3.44%) | 314,900 |
7 Sep 2022 | USD | 12.94 | 13.17 | 12.56 | 13.09 | 13.09 | +0.01 (+0.08%) | 483,700 |
6 Sep 2022 | USD | 13.6 | 13.65 | 12.85 | 13.08 | 13.08 | -0.27 (-2.02%) | 578,200 |
2 Sep 2022 | USD | 13.89 | 13.89 | 13.14 | 13.35 | 13.35 | -0.22 (-1.62%) | 516,400 |
1 Sep 2022 | USD | 13.78 | 13.88 | 13.36 | 13.57 | 13.57 | -0.46 (-3.28%) | 345,800 |
31 Aug 2022 | USD | 14.27 | 14.32 | 13.9 | 14.03 | 14.03 | -0.2 (-1.41%) | 382,100 |
30 Aug 2022 | USD | 14.95 | 14.97 | 14.11 | 14.23 | 14.23 | -0.75 (-5.01%) | 383,600 |
29 Aug 2022 | USD | 15.04 | 15.3 | 14.94 | 14.98 | 14.98 | -0.39 (-2.54%) | 207,400 |
26 Aug 2022 | USD | 16.25 | 16.47 | 15.26 | 15.37 | 15.37 | -0.88 (-5.42%) | 321,200 |
25 Aug 2022 | USD | 15.76 | 16.44 | 15.76 | 16.25 | 16.25 | +0.33 (+2.07%) | 376,300 |
24 Aug 2022 | USD | 16 | 16.03 | 15.68 | 15.92 | 15.92 | -0.1 (-0.62%) | 234,300 |
23 Aug 2022 | USD | 15.34 | 16.18 | 15.34 | 16.02 | 16.02 | +0.74 (+4.84%) | 328,100 |
22 Aug 2022 | USD | 15.25 | 15.35 | 15.01 | 15.28 | 15.28 | -0.23 (-1.48%) | 230,300 |
19 Aug 2022 | USD | 15.44 | 15.55 | 15.2 | 15.51 | 15.51 | -0.24 (-1.52%) | 211,300 |
18 Aug 2022 | USD | 15.2 | 15.85 | 15.2 | 15.75 | 15.75 | +0.6 (+3.96%) | 246,900 |
17 Aug 2022 | USD | 14.87 | 15.33 | 14.79 | 15.15 | 15.15 | -0.02 (-0.13%) | 285,900 |
16 Aug 2022 | USD | 15.78 | 15.78 | 15.09 | 15.17 | 15.17 | -0.65 (-4.11%) | 382,200 |
15 Aug 2022 | USD | 15.4 | 15.83 | 15.15 | 15.82 | 15.82 | +0.15 (+0.96%) | 361,500 |
12 Aug 2022 | USD | 15.31 | 15.74 | 15.21 | 15.67 | 15.67 | +0.29 (+1.89%) | 256,300 |