Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 13.93 | 13.94 | 13.23 | 13.36 | 13.36 | -0.83 (-5.85%) | 175,400 |
2 Nov 2022 | USD | 15.85 | 15.85 | 14.18 | 14.19 | 14.19 | -1.61 (-10.19%) | 200,400 |
1 Nov 2022 | USD | 16.22 | 16.44 | 15.78 | 15.8 | 15.8 | -0.05 (-0.32%) | 129,000 |
31 Oct 2022 | USD | 15.47 | 15.89 | 15.26 | 15.85 | 15.85 | +0.27 (+1.73%) | 162,100 |
28 Oct 2022 | USD | 15.29 | 15.7 | 14.92 | 15.58 | 15.58 | +0.36 (+2.37%) | 204,100 |
27 Oct 2022 | USD | 15.29 | 15.39 | 14.93 | 15.22 | 15.22 | +0.01 (+0.07%) | 100,500 |
26 Oct 2022 | USD | 15.4 | 15.66 | 15.15 | 15.21 | 15.21 | -0.32 (-2.06%) | 179,300 |
25 Oct 2022 | USD | 15.16 | 15.93 | 15.16 | 15.53 | 15.53 | +0.55 (+3.67%) | 247,300 |
24 Oct 2022 | USD | 15.11 | 15.11 | 14.46 | 14.98 | 14.98 | -0.12 (-0.79%) | 121,400 |
21 Oct 2022 | USD | 14.93 | 15.2 | 14.51 | 15.1 | 15.1 | +0.23 (+1.55%) | 182,200 |
20 Oct 2022 | USD | 15.23 | 15.54 | 14.63 | 14.87 | 14.87 | -0.23 (-1.52%) | 264,700 |
19 Oct 2022 | USD | 14.7 | 15.53 | 14.39 | 15.1 | 15.1 | +0.11 (+0.73%) | 553,600 |
18 Oct 2022 | USD | 14.94 | 15.17 | 14.77 | 14.99 | 14.99 | +0.45 (+3.09%) | 160,100 |
17 Oct 2022 | USD | 14.49 | 14.98 | 14.49 | 14.54 | 14.54 | +0.38 (+2.68%) | 163,700 |
14 Oct 2022 | USD | 14.67 | 14.69 | 14.11 | 14.16 | 14.16 | -0.32 (-2.21%) | 125,800 |
13 Oct 2022 | USD | 14.18 | 14.64 | 13.87 | 14.48 | 14.48 | -0.13 (-0.89%) | 176,300 |
12 Oct 2022 | USD | 14.4 | 14.72 | 13.93 | 14.61 | 14.61 | +0.12 (+0.83%) | 164,700 |
11 Oct 2022 | USD | 14.96 | 14.96 | 14.225 | 14.49 | 14.49 | -0.46 (-3.08%) | 175,000 |
10 Oct 2022 | USD | 15.6 | 15.6 | 14.8 | 14.95 | 14.95 | -0.69 (-4.41%) | 183,400 |
7 Oct 2022 | USD | 15.84 | 15.84 | 15.38 | 15.64 | 15.64 | -0.55 (-3.40%) | 450,400 |
6 Oct 2022 | USD | 16.35 | 16.67 | 16.14 | 16.19 | 16.19 | -0.2 (-1.22%) | 208,700 |
5 Oct 2022 | USD | 16.6 | 17.085 | 16.2 | 16.39 | 16.39 | -0.24 (-1.44%) | 885,100 |
4 Oct 2022 | USD | 15.85 | 16.66 | 15.85 | 16.63 | 16.63 | +1.22 (+7.92%) | 235,300 |
3 Oct 2022 | USD | 15.12 | 15.685 | 14.54 | 15.41 | 15.41 | +0.36 (+2.39%) | 235,300 |
30 Sep 2022 | USD | 15.1 | 15.71 | 14.94 | 15.05 | 15.05 | -0.09 (-0.59%) | 346,200 |
29 Sep 2022 | USD | 15.16 | 15.18 | 14.86 | 15.14 | 15.14 | -0.33 (-2.13%) | 322,300 |
28 Sep 2022 | USD | 14.59 | 15.89 | 14.45 | 15.47 | 15.47 | +0.97 (+6.69%) | 491,000 |
27 Sep 2022 | USD | 14.45 | 14.52 | 14.16 | 14.5 | 14.5 | +0.38 (+2.69%) | 166,500 |
26 Sep 2022 | USD | 13.87 | 14.36 | 13.865 | 14.12 | 14.12 | +0.25 (+1.80%) | 129,100 |
23 Sep 2022 | USD | 13.7 | 13.94 | 13.44 | 13.87 | 13.87 | -0.08 (-0.57%) | 150,200 |