Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 14.7 | 14.87 | 14.44 | 14.8 | 14.8 | +0.02 (+0.14%) | 1,054,200 |
15 Sep 2022 | USD | 14.61 | 14.85 | 14.54 | 14.78 | 14.78 | +0.06 (+0.41%) | 434,400 |
14 Sep 2022 | USD | 14.59 | 14.76 | 14.38 | 14.72 | 14.72 | +0.09 (+0.62%) | 471,300 |
13 Sep 2022 | USD | 14.78 | 14.9 | 14.56 | 14.63 | 14.63 | -0.6 (-3.94%) | 475,500 |
12 Sep 2022 | USD | 15.21 | 15.35 | 15.06 | 15.23 | 15.23 | +0.17 (+1.13%) | 438,600 |
9 Sep 2022 | USD | 15.31 | 15.48 | 15.02 | 15.06 | 15.06 | -0.2 (-1.31%) | 392,200 |
8 Sep 2022 | USD | 15.07 | 15.27 | 14.88 | 15.26 | 15.26 | +0.01 (+0.07%) | 531,200 |
7 Sep 2022 | USD | 15.24 | 15.42 | 15.05 | 15.25 | 15.25 | -0.09 (-0.59%) | 484,000 |
6 Sep 2022 | USD | 15.56 | 15.69 | 15.18 | 15.34 | 15.34 | -0.29 (-1.86%) | 557,600 |
2 Sep 2022 | USD | 15.73 | 15.99 | 15.5 | 15.63 | 15.63 | -0.03 (-0.19%) | 490,200 |
1 Sep 2022 | USD | 15.59 | 15.79 | 15.17 | 15.66 | 15.66 | -0.25 (-1.57%) | 843,600 |
31 Aug 2022 | USD | 16.36 | 16.45 | 15.85 | 15.91 | 15.91 | -0.48 (-2.93%) | 946,800 |
30 Aug 2022 | USD | 15.8 | 16.4 | 15.79 | 16.39 | 16.39 | +0.71 (+4.53%) | 569,200 |
29 Aug 2022 | USD | 15.6 | 15.86 | 15.55 | 15.68 | 15.68 | -0.1 (-0.63%) | 301,300 |
26 Aug 2022 | USD | 16.26 | 16.26 | 15.61 | 15.78 | 15.78 | -0.53 (-3.25%) | 309,600 |
25 Aug 2022 | USD | 16.05 | 16.35 | 16.03 | 16.31 | 16.31 | +0.28 (+1.75%) | 287,700 |
24 Aug 2022 | USD | 16.12 | 16.19 | 15.99 | 16.03 | 16.03 | -0.09 (-0.56%) | 319,500 |
23 Aug 2022 | USD | 16.18 | 16.25 | 16.06 | 16.12 | 16.12 | -0.09 (-0.56%) | 317,800 |
22 Aug 2022 | USD | 16.18 | 16.38 | 16.14 | 16.21 | 16.21 | -0.19 (-1.16%) | 387,800 |
19 Aug 2022 | USD | 16.5 | 16.63 | 16.29 | 16.4 | 16.4 | -0.24 (-1.44%) | 317,800 |
18 Aug 2022 | USD | 16.33 | 16.67 | 16.26 | 16.64 | 16.64 | +0.35 (+2.15%) | 292,700 |
17 Aug 2022 | USD | 16.41 | 16.51 | 16.13 | 16.29 | 16.29 | -0.36 (-2.16%) | 395,300 |
16 Aug 2022 | USD | 16.36 | 16.71 | 16.36 | 16.65 | 16.65 | +0.15 (+0.91%) | 388,600 |
15 Aug 2022 | USD | 16.26 | 16.69 | 16.24 | 16.5 | 16.5 | +0.16 (+0.98%) | 356,300 |
12 Aug 2022 | USD | 16.32 | 16.47 | 16.19 | 16.34 | 16.34 | +0.15 (+0.93%) | 280,100 |
11 Aug 2022 | USD | 16.22 | 16.42 | 16.08 | 16.19 | 16.19 | +0.02 (+0.12%) | 338,700 |
10 Aug 2022 | USD | 16.21 | 16.42 | 16.09 | 16.17 | 16.17 | +0.2 (+1.25%) | 413,200 |
9 Aug 2022 | USD | 15.77 | 16.35 | 15.72 | 15.97 | 15.97 | -0.44 (-2.68%) | 1,079,600 |
8 Aug 2022 | USD | 16.61 | 16.89 | 16.28 | 16.41 | 16.41 | -0.22 (-1.32%) | 370,800 |
5 Aug 2022 | USD | 16.45 | 16.82 | 16.01 | 16.63 | 16.63 | -0.02 (-0.12%) | 473,800 |