Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 16.84 | 17.24 | 16.75 | 16.9 | 16.9 | +0.51 (+3.11%) | 2,956,000 |
15 Sep 2022 | USD | 16.36 | 16.52 | 15.85 | 16.39 | 16.39 | +0.27 (+1.67%) | 3,340,900 |
14 Sep 2022 | USD | 16.22 | 16.57 | 16.08 | 16.12 | 16.12 | -0.15 (-0.92%) | 2,862,300 |
13 Sep 2022 | USD | 15.87 | 16.39 | 15.69 | 16.27 | 16.27 | +1.18 (+7.82%) | 3,626,000 |
12 Sep 2022 | USD | 15.26 | 15.37 | 15.07 | 15.09 | 15.09 | -0.37 (-2.39%) | 1,762,900 |
9 Sep 2022 | USD | 15.83 | 15.86 | 15.43 | 15.46 | 15.46 | -0.65 (-4.03%) | 2,067,700 |
8 Sep 2022 | USD | 16.65 | 16.84 | 16.09 | 16.11 | 16.11 | -0.27 (-1.65%) | 2,233,300 |
7 Sep 2022 | USD | 17.2 | 17.2 | 16.34 | 16.38 | 16.38 | -0.72 (-4.21%) | 3,024,900 |
6 Sep 2022 | USD | 16.67 | 17.27 | 16.61 | 17.1 | 17.1 | +0.31 (+1.85%) | 2,957,900 |
2 Sep 2022 | USD | 16.15 | 16.95 | 16.09 | 16.79 | 16.79 | +0.25 (+1.51%) | 2,265,400 |
1 Sep 2022 | USD | 16.49 | 16.98 | 16.47 | 16.54 | 16.54 | +0.35 (+2.16%) | 2,729,600 |
31 Aug 2022 | USD | 15.91 | 16.22 | 15.79 | 16.19 | 16.19 | +0.2 (+1.25%) | 2,574,800 |
30 Aug 2022 | USD | 15.43 | 16.15 | 15.41 | 15.99 | 15.99 | +0.46 (+2.96%) | 1,982,300 |
29 Aug 2022 | USD | 15.58 | 15.64 | 15.26 | 15.53 | 15.53 | +0.27 (+1.77%) | 1,820,800 |
26 Aug 2022 | USD | 14.34 | 15.3 | 14.31 | 15.26 | 15.26 | +0.96 (+6.71%) | 2,231,900 |
25 Aug 2022 | USD | 14.62 | 14.67 | 14.3 | 14.3 | 14.3 | -0.46 (-3.12%) | 957,500 |
24 Aug 2022 | USD | 15 | 15.11 | 14.63 | 14.76 | 14.76 | -0.24 (-1.60%) | 1,063,900 |
23 Aug 2022 | USD | 14.99 | 15.07 | 14.68 | 15 | 15 | -0.05 (-0.33%) | 2,214,700 |
22 Aug 2022 | USD | 14.85 | 15.13 | 14.79 | 15.05 | 15.05 | +0.61 (+4.22%) | 2,094,800 |
19 Aug 2022 | USD | 14.15 | 14.53 | 14.11 | 14.44 | 14.44 | +0.6 (+4.34%) | 1,568,700 |
18 Aug 2022 | USD | 14.01 | 14.14 | 13.81 | 13.84 | 13.84 | -0.19 (-1.35%) | 1,394,100 |
17 Aug 2022 | USD | 13.89 | 14.2 | 13.81 | 14.03 | 14.03 | +0.46 (+3.39%) | 1,886,300 |
16 Aug 2022 | USD | 13.65 | 13.84 | 13.44 | 13.57 | 13.57 | 0.0 (0.0%) | 1,163,100 |
15 Aug 2022 | USD | 13.86 | 13.95 | 13.55 | 13.57 | 13.57 | -0.08 (-0.59%) | 1,380,500 |
12 Aug 2022 | USD | 14.1 | 14.2 | 13.65 | 13.65 | 13.65 | -0.59 (-4.14%) | 1,735,800 |
11 Aug 2022 | USD | 14.07 | 14.28 | 13.77 | 14.24 | 14.24 | -0.08 (-0.56%) | 1,848,100 |
10 Aug 2022 | USD | 14.66 | 14.74 | 14.29 | 14.32 | 14.32 | -0.89 (-5.85%) | 1,610,400 |
9 Aug 2022 | USD | 14.92 | 15.37 | 14.91 | 15.21 | 15.21 | +0.42 (+2.84%) | 1,676,100 |
8 Aug 2022 | USD | 14.89 | 14.94 | 14.51 | 14.79 | 14.79 | -0.32 (-2.12%) | 1,428,600 |
5 Aug 2022 | USD | 15.65 | 15.71 | 15.08 | 15.11 | 15.11 | -0.24 (-1.56%) | 1,607,800 |