Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2022 | USD | 17.07 | 17.07 | 16.17 | 16.2 | 16.2 | -0.71 (-4.20%) | 235,300 |
26 Oct 2022 | USD | 16.33 | 17.48 | 16.33 | 16.91 | 16.91 | +0.63 (+3.87%) | 275,300 |
25 Oct 2022 | USD | 15.93 | 16.9 | 15.93 | 16.28 | 16.28 | +0.36 (+2.26%) | 343,600 |
24 Oct 2022 | USD | 17.43 | 17.558 | 15.76 | 15.92 | 15.92 | -1.41 (-8.14%) | 305,800 |
21 Oct 2022 | USD | 16.65 | 17.36 | 16.36 | 17.33 | 17.33 | +0.82 (+4.97%) | 358,500 |
20 Oct 2022 | USD | 16.23 | 16.68 | 16.16 | 16.51 | 16.51 | +0.39 (+2.42%) | 215,400 |
19 Oct 2022 | USD | 16.65 | 16.65 | 15.86 | 16.12 | 16.12 | -0.71 (-4.22%) | 460,900 |
18 Oct 2022 | USD | 16.81 | 17.13 | 16.17 | 16.83 | 16.83 | +0.54 (+3.31%) | 785,600 |
17 Oct 2022 | USD | 16.73 | 16.86 | 15.51 | 16.29 | 16.29 | -0.32 (-1.93%) | 391,500 |
14 Oct 2022 | USD | 16.99 | 17.28 | 16.4 | 16.61 | 16.61 | -0.19 (-1.13%) | 350,100 |
13 Oct 2022 | USD | 15.47 | 16.86 | 14.582 | 16.8 | 16.8 | +0.88 (+5.53%) | 450,400 |
12 Oct 2022 | USD | 15.4 | 16.2 | 14.91 | 15.92 | 15.92 | +0.53 (+3.44%) | 353,200 |
11 Oct 2022 | USD | 14.51 | 15.86 | 14.43 | 15.39 | 15.39 | +0.81 (+5.56%) | 380,600 |
10 Oct 2022 | USD | 14.73 | 15.15 | 14.5 | 14.58 | 14.58 | -0.32 (-2.15%) | 423,900 |
7 Oct 2022 | USD | 15.57 | 15.57 | 14.81 | 14.9 | 14.9 | -0.8 (-5.10%) | 353,300 |
6 Oct 2022 | USD | 15.2 | 15.93 | 14.98 | 15.7 | 15.7 | +0.5 (+3.29%) | 355,500 |
5 Oct 2022 | USD | 15.17 | 15.35 | 14.7 | 15.2 | 15.2 | -0.05 (-0.33%) | 554,500 |
4 Oct 2022 | USD | 15.01 | 15.53 | 14.67 | 15.25 | 15.25 | +0.21 (+1.40%) | 382,400 |
3 Oct 2022 | USD | 14.59 | 15.62 | 14.07 | 15.04 | 15.04 | +0.82 (+5.77%) | 637,800 |
30 Sep 2022 | USD | 13.38 | 14.38 | 13.3 | 14.22 | 14.22 | +0.79 (+5.88%) | 559,300 |
29 Sep 2022 | USD | 14.39 | 14.39 | 12.75 | 13.43 | 13.43 | -1.14 (-7.82%) | 583,700 |
28 Sep 2022 | USD | 13.96 | 14.93 | 13.88 | 14.57 | 14.57 | +0.82 (+5.96%) | 901,200 |
27 Sep 2022 | USD | 14.1 | 14.23 | 13.5 | 13.75 | 13.75 | -0.04 (-0.29%) | 606,500 |
26 Sep 2022 | USD | 13.87 | 14.44 | 13.685 | 13.79 | 13.79 | -0.11 (-0.79%) | 513,900 |
23 Sep 2022 | USD | 13.4 | 13.95 | 13.08 | 13.9 | 13.9 | +0.24 (+1.76%) | 722,400 |
22 Sep 2022 | USD | 14.14 | 14.14 | 13.53 | 13.66 | 13.66 | -0.63 (-4.41%) | 522,400 |
21 Sep 2022 | USD | 15.29 | 15.29 | 14.25 | 14.29 | 14.29 | -0.52 (-3.51%) | 628,700 |
20 Sep 2022 | USD | 13.94 | 14.83 | 13.76 | 14.81 | 14.81 | +0.72 (+5.11%) | 515,500 |
19 Sep 2022 | USD | 15.35 | 15.35 | 13.59 | 14.09 | 14.09 | -1.67 (-10.60%) | 831,000 |
16 Sep 2022 | USD | 16.68 | 16.68 | 14.62 | 15.76 | 15.76 | -1.37 (-8.00%) | 3,495,800 |