Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 14.7 | 14.94 | 14.03 | 14.21 | 14.21 | -0.74 (-4.95%) | 3,693,200 |
15 Sep 2022 | USD | 14.81 | 15.11 | 14.6 | 14.95 | 14.95 | +0.09 (+0.61%) | 740,800 |
14 Sep 2022 | USD | 14.92 | 14.975 | 14.468 | 14.86 | 14.86 | -0.04 (-0.27%) | 738,400 |
13 Sep 2022 | USD | 15.42 | 16.05 | 14.83 | 14.9 | 14.9 | -1.37 (-8.42%) | 901,200 |
12 Sep 2022 | USD | 16 | 16.49 | 15.93 | 16.27 | 16.27 | +0.27 (+1.69%) | 607,500 |
9 Sep 2022 | USD | 15.86 | 16.1 | 15.72 | 16 | 16 | +0.27 (+1.72%) | 701,900 |
8 Sep 2022 | USD | 16.41 | 16.41 | 15.46 | 15.73 | 15.73 | -0.76 (-4.61%) | 995,100 |
7 Sep 2022 | USD | 15.45 | 16.63 | 15.26 | 16.49 | 16.49 | +1.2 (+7.85%) | 1,137,600 |
6 Sep 2022 | USD | 14.31 | 15.65 | 14.235 | 15.29 | 15.29 | +1.01 (+7.07%) | 696,600 |
2 Sep 2022 | USD | 14.87 | 14.87 | 14.16 | 14.28 | 14.28 | -0.36 (-2.46%) | 392,400 |
1 Sep 2022 | USD | 14.73 | 15.649 | 14.442 | 14.64 | 14.64 | -0.22 (-1.48%) | 801,700 |
31 Aug 2022 | USD | 14.99 | 15.36 | 14.7 | 14.86 | 14.86 | +0.01 (+0.07%) | 253,800 |
30 Aug 2022 | USD | 14.73 | 15 | 14.65 | 14.85 | 14.85 | +0.07 (+0.47%) | 269,400 |
29 Aug 2022 | USD | 14.53 | 15.14 | 14.53 | 14.78 | 14.78 | +0.12 (+0.82%) | 237,500 |
26 Aug 2022 | USD | 15.57 | 15.599 | 14.595 | 14.66 | 14.66 | -0.86 (-5.54%) | 186,800 |
25 Aug 2022 | USD | 14.86 | 15.55 | 14.8 | 15.52 | 15.52 | +0.81 (+5.51%) | 419,500 |
24 Aug 2022 | USD | 14.36 | 14.735 | 14.14 | 14.71 | 14.71 | +0.38 (+2.65%) | 265,000 |
23 Aug 2022 | USD | 14.59 | 14.85 | 14.29 | 14.33 | 14.33 | -0.22 (-1.51%) | 189,900 |
22 Aug 2022 | USD | 14.55 | 14.63 | 14.19 | 14.55 | 14.55 | -0.25 (-1.69%) | 344,700 |
19 Aug 2022 | USD | 15.18 | 15.29 | 14.51 | 14.8 | 14.8 | -0.56 (-3.65%) | 362,300 |
18 Aug 2022 | USD | 15.11 | 15.39 | 14.875 | 15.36 | 15.36 | +0.14 (+0.92%) | 213,900 |
17 Aug 2022 | USD | 14.73 | 15.36 | 14.39 | 15.22 | 15.22 | +0.27 (+1.81%) | 376,400 |
16 Aug 2022 | USD | 14.81 | 15.23 | 14.61 | 14.95 | 14.95 | -0.15 (-0.99%) | 327,700 |
15 Aug 2022 | USD | 15.31 | 15.61 | 14.78 | 15.1 | 15.1 | -0.4 (-2.58%) | 350,100 |
12 Aug 2022 | USD | 14.8 | 15.58 | 14.685 | 15.5 | 15.5 | +0.91 (+6.24%) | 570,600 |
11 Aug 2022 | USD | 15.19 | 15.24 | 14.56 | 14.59 | 14.59 | -0.48 (-3.19%) | 317,700 |
10 Aug 2022 | USD | 14.53 | 15.155 | 14.46 | 15.07 | 15.07 | +1.02 (+7.26%) | 502,400 |
9 Aug 2022 | USD | 14.03 | 14.4 | 13.78 | 14.05 | 14.05 | -0.4 (-2.77%) | 405,300 |
8 Aug 2022 | USD | 14.84 | 15.25 | 14.07 | 14.45 | 14.45 | -0.52 (-3.47%) | 729,500 |
5 Aug 2022 | USD | 14.02 | 15.165 | 13.48 | 14.97 | 14.97 | +0.54 (+3.74%) | 1,986,000 |