Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 13.16 | 13.17 | 12.9 | 13.04 | 13.04 | -0.6 (-4.40%) | 55,016,800 |
22 Sep 2022 | USD | 13.5 | 13.71 | 13.35 | 13.64 | 13.64 | +0.51 (+3.88%) | 40,605,200 |
21 Sep 2022 | USD | 13.5 | 13.55 | 13.13 | 13.13 | 13.13 | -0.27 (-2.01%) | 46,328,148 |
20 Sep 2022 | USD | 13.34 | 13.48 | 13.125 | 13.4 | 13.4 | -0.2 (-1.47%) | 42,943,294 |
19 Sep 2022 | USD | 12.88 | 13.64 | 12.81 | 13.6 | 13.6 | +0.62 (+4.78%) | 46,819,363 |
16 Sep 2022 | USD | 12.79 | 13.05 | 12.69 | 12.98 | 12.98 | -0.07 (-0.54%) | 53,300,300 |
15 Sep 2022 | USD | 12.93 | 13.09 | 12.84 | 13.05 | 13.05 | +0.13 (+1.01%) | 43,779,700 |
14 Sep 2022 | USD | 13.11 | 13.33 | 12.8 | 12.92 | 12.92 | -0.23 (-1.75%) | 38,933,900 |
13 Sep 2022 | USD | 13.42 | 13.73 | 13.12 | 13.15 | 13.15 | -0.63 (-4.57%) | 38,521,309 |
12 Sep 2022 | USD | 13.71 | 13.785 | 13.49 | 13.78 | 13.78 | +0.27 (+2.00%) | 32,677,373 |
9 Sep 2022 | USD | 12.79 | 13.54 | 12.74 | 13.51 | 13.51 | +1.17 (+9.48%) | 44,432,700 |
8 Sep 2022 | USD | 12.3 | 12.41 | 12.14 | 12.34 | 12.34 | +0.07 (+0.57%) | 29,064,100 |
7 Sep 2022 | USD | 12 | 12.34 | 11.72 | 12.27 | 12.27 | +0.13 (+1.07%) | 23,277,100 |
6 Sep 2022 | USD | 12.465 | 12.51 | 12.1 | 12.14 | 12.14 | -0.03 (-0.25%) | 22,391,129 |
2 Sep 2022 | USD | 12.29 | 12.46 | 12.09 | 12.17 | 12.17 | +0.02 (+0.16%) | 33,698,500 |
1 Sep 2022 | USD | 12.18 | 12.19 | 11.82 | 12.15 | 12.15 | -0.27 (-2.17%) | 37,958,700 |
31 Aug 2022 | USD | 12.58 | 12.67 | 12.4 | 12.42 | 12.42 | -0.21 (-1.66%) | 28,906,000 |
30 Aug 2022 | USD | 13.11 | 13.12 | 12.56 | 12.63 | 12.63 | -0.62 (-4.68%) | 30,417,500 |
29 Aug 2022 | USD | 13.31 | 13.42 | 13.2 | 13.25 | 13.25 | -0.2 (-1.49%) | 29,459,400 |
26 Aug 2022 | USD | 13.85 | 13.92 | 13.36 | 13.45 | 13.45 | -0.09 (-0.66%) | 31,871,100 |
25 Aug 2022 | USD | 13.37 | 13.57 | 13.29 | 13.54 | 13.54 | +0.23 (+1.73%) | 29,504,000 |
24 Aug 2022 | USD | 13.54 | 13.75 | 13.23 | 13.31 | 13.31 | -0.45 (-3.27%) | 30,048,000 |
23 Aug 2022 | USD | 13.03 | 13.79 | 13.03 | 13.76 | 13.76 | +0.99 (+7.75%) | 36,258,500 |
22 Aug 2022 | USD | 12.81 | 12.95 | 12.69 | 12.77 | 12.77 | -0.11 (-0.85%) | 26,755,600 |
19 Aug 2022 | USD | 12.94 | 12.98 | 12.74 | 12.88 | 12.88 | -0.22 (-1.68%) | 32,493,500 |
18 Aug 2022 | USD | 13.2 | 13.23 | 13.07 | 13.1 | 13.1 | -0.11 (-0.83%) | 16,024,600 |
17 Aug 2022 | USD | 13.17 | 13.34 | 13.02 | 13.21 | 13.21 | -0.37 (-2.72%) | 22,116,000 |
16 Aug 2022 | USD | 13.56 | 13.73 | 13.45 | 13.58 | 13.58 | +0.17 (+1.27%) | 23,933,400 |
15 Aug 2022 | USD | 13.22 | 13.45 | 13.05 | 13.41 | 13.41 | -0.19 (-1.40%) | 24,132,300 |
12 Aug 2022 | USD | 13.46 | 13.67 | 13.34 | 13.6 | 13.6 | -0.41 (-2.93%) | 26,446,900 |