Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 19.5 | 19.85 | 18.24 | 19.48 | 19.48 | +0.48 (+2.53%) | 1,481,100 |
3 Nov 2022 | USD | 17.65 | 19.24 | 17.6 | 19 | 19 | +1.16 (+6.50%) | 1,262,900 |
2 Nov 2022 | USD | 19.17 | 19.6 | 17.68 | 17.84 | 17.84 | -1.4 (-7.28%) | 2,296,500 |
1 Nov 2022 | USD | 21.04 | 21.45 | 19.06 | 19.24 | 19.24 | -1.33 (-6.47%) | 2,005,200 |
31 Oct 2022 | USD | 21.26 | 22.96 | 20.52 | 20.57 | 20.57 | -1.28 (-5.86%) | 1,883,800 |
28 Oct 2022 | USD | 20.15 | 21.93 | 20.15 | 21.85 | 21.85 | +1.46 (+7.16%) | 1,439,600 |
27 Oct 2022 | USD | 20.7 | 20.95 | 19.43 | 20.39 | 20.39 | -1.28 (-5.91%) | 2,651,300 |
26 Oct 2022 | USD | 21.19 | 23.23 | 21.17 | 21.67 | 21.67 | 0.0 (0.0%) | 1,504,000 |
25 Oct 2022 | USD | 22 | 23.17 | 21.42 | 21.67 | 21.67 | -0.33 (-1.50%) | 2,654,900 |
24 Oct 2022 | USD | 20.83 | 22 | 20.37 | 22 | 22 | +1.18 (+5.67%) | 2,875,100 |
21 Oct 2022 | USD | 18.77 | 20.92 | 18.51 | 20.82 | 20.82 | +2.09 (+11.16%) | 2,809,100 |
20 Oct 2022 | USD | 19.18 | 20.4 | 18.58 | 18.73 | 18.73 | -0.48 (-2.50%) | 2,466,300 |
19 Oct 2022 | USD | 18.48 | 19.49 | 18.38 | 19.21 | 19.21 | +0.71 (+3.84%) | 2,831,700 |
18 Oct 2022 | USD | 17.54 | 18.79 | 17.54 | 18.5 | 18.5 | +1.7 (+10.12%) | 4,235,300 |
17 Oct 2022 | USD | 15.34 | 16.85 | 15.23 | 16.8 | 16.8 | +2.03 (+13.74%) | 1,876,400 |
14 Oct 2022 | USD | 16.49 | 16.65 | 14.71 | 14.77 | 14.77 | -1.63 (-9.94%) | 1,871,400 |
13 Oct 2022 | USD | 14.19 | 16.56 | 13.88 | 16.4 | 16.4 | +1.67 (+11.34%) | 3,324,200 |
12 Oct 2022 | USD | 15.62 | 15.97 | 14.16 | 14.73 | 14.73 | -1.01 (-6.42%) | 2,041,200 |
11 Oct 2022 | USD | 16.25 | 16.87 | 15.4 | 15.74 | 15.74 | -0.85 (-5.12%) | 2,083,600 |
10 Oct 2022 | USD | 17.05 | 17.61 | 15.26 | 16.59 | 16.59 | -0.6 (-3.49%) | 3,703,600 |
7 Oct 2022 | USD | 14.81 | 17.3 | 14.74 | 17.19 | 17.19 | +3.32 (+23.94%) | 8,768,500 |
6 Oct 2022 | USD | 14.14 | 14.89 | 13.87 | 13.87 | 13.87 | -0.45 (-3.14%) | 1,110,200 |
5 Oct 2022 | USD | 14.46 | 14.8 | 13.7 | 14.32 | 14.32 | -0.48 (-3.24%) | 670,500 |
4 Oct 2022 | USD | 15.23 | 15.83 | 14.5 | 14.8 | 14.8 | +0.1 (+0.68%) | 1,095,500 |
3 Oct 2022 | USD | 14.32 | 14.9 | 14.01 | 14.7 | 14.7 | +0.6 (+4.26%) | 805,600 |
30 Sep 2022 | USD | 13.87 | 14.73 | 13.61 | 14.1 | 14.1 | -0.1 (-0.70%) | 624,000 |
29 Sep 2022 | USD | 13.96 | 14.2 | 13.38 | 14.2 | 14.2 | +0.03 (+0.21%) | 514,500 |
28 Sep 2022 | USD | 13.58 | 14.33 | 13.41 | 14.17 | 14.17 | +0.52 (+3.81%) | 606,700 |
27 Sep 2022 | USD | 13.53 | 13.9 | 13.13 | 13.65 | 13.65 | +0.54 (+4.12%) | 811,500 |
26 Sep 2022 | USD | 13.57 | 14.7 | 13.08 | 13.11 | 13.11 | -0.72 (-5.21%) | 1,103,100 |