Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 22 | 22.88 | 22 | 22.03 | 22.03 | -0.14 (-0.63%) | 778,200 |
28 Oct 2022 | USD | 21.83 | 22.48 | 21.65 | 22.17 | 22.17 | +0.34 (+1.56%) | 337,400 |
27 Oct 2022 | USD | 21.95 | 22.35 | 21.81 | 21.83 | 21.83 | +0.15 (+0.69%) | 253,100 |
26 Oct 2022 | USD | 21.5 | 21.92 | 21.34 | 21.68 | 21.68 | +0.14 (+0.65%) | 214,400 |
25 Oct 2022 | USD | 20.69 | 21.62 | 20.69 | 21.54 | 21.54 | +0.72 (+3.46%) | 205,800 |
24 Oct 2022 | USD | 20.72 | 20.96 | 20.56 | 20.82 | 20.82 | +0.07 (+0.34%) | 202,000 |
21 Oct 2022 | USD | 20.29 | 20.8 | 20.24 | 20.75 | 20.75 | +0.59 (+2.93%) | 209,900 |
20 Oct 2022 | USD | 20.21 | 20.57 | 20.07 | 20.16 | 20.16 | -0.09 (-0.44%) | 144,400 |
19 Oct 2022 | USD | 20.14 | 20.46 | 20.06 | 20.25 | 20.25 | -0.14 (-0.69%) | 121,200 |
18 Oct 2022 | USD | 20.4 | 20.71 | 20.18 | 20.39 | 20.39 | +0.35 (+1.75%) | 168,500 |
17 Oct 2022 | USD | 19.41 | 20.07 | 19.41 | 20.04 | 20.04 | +0.83 (+4.32%) | 165,100 |
14 Oct 2022 | USD | 20.12 | 20.27 | 19.19 | 19.21 | 19.21 | -0.77 (-3.85%) | 225,200 |
13 Oct 2022 | USD | 18.34 | 20.04 | 17.94 | 19.98 | 19.98 | +1.27 (+6.79%) | 364,600 |
12 Oct 2022 | USD | 19.07 | 19.17 | 18.66 | 18.71 | 18.71 | -0.36 (-1.89%) | 294,500 |
11 Oct 2022 | USD | 20.59 | 20.59 | 18.61 | 19.07 | 19.07 | -1.68 (-8.10%) | 567,200 |
10 Oct 2022 | USD | 20.39 | 20.87 | 20.21 | 20.75 | 20.75 | +0.38 (+1.87%) | 306,000 |
7 Oct 2022 | USD | 20.69 | 20.76 | 20.2 | 20.37 | 20.37 | -0.49 (-2.35%) | 175,800 |
6 Oct 2022 | USD | 20.94 | 21.04 | 20.7 | 20.86 | 20.86 | -0.17 (-0.81%) | 160,900 |
5 Oct 2022 | USD | 20.22 | 21.03 | 20.11 | 21.03 | 21.03 | +0.51 (+2.49%) | 200,500 |
4 Oct 2022 | USD | 19.95 | 20.56 | 19.95 | 20.52 | 20.52 | +0.9 (+4.59%) | 366,700 |
3 Oct 2022 | USD | 19.53 | 19.67 | 19.29 | 19.62 | 19.62 | +0.28 (+1.45%) | 267,400 |
30 Sep 2022 | USD | 19.43 | 19.83 | 19.32 | 19.34 | 19.34 | -0.09 (-0.46%) | 452,400 |
29 Sep 2022 | USD | 19.63 | 19.65 | 19.05 | 19.43 | 19.43 | -0.45 (-2.26%) | 223,200 |
28 Sep 2022 | USD | 19.63 | 19.97 | 19.4 | 19.88 | 19.88 | +0.27 (+1.38%) | 297,500 |
27 Sep 2022 | USD | 19.47 | 19.88 | 19.26 | 19.61 | 19.61 | +0.38 (+1.98%) | 220,300 |
26 Sep 2022 | USD | 18.95 | 19.57 | 18.95 | 19.23 | 19.23 | +0.14 (+0.73%) | 242,800 |
23 Sep 2022 | USD | 18.71 | 19.1 | 18.5 | 19.09 | 19.09 | +0.17 (+0.90%) | 346,300 |
22 Sep 2022 | USD | 19.36 | 19.36 | 18.7 | 18.92 | 18.92 | -0.48 (-2.47%) | 430,000 |
21 Sep 2022 | USD | 19.61 | 19.92 | 19.34 | 19.4 | 19.4 | -0.1 (-0.51%) | 201,900 |
20 Sep 2022 | USD | 19.64 | 19.65 | 19.25 | 19.5 | 19.5 | -0.24 (-1.22%) | 207,900 |