Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 19.66 | 20.06 | 19.215 | 20.06 | 20.06 | +0.71 (+3.67%) | 9,052,600 |
3 Nov 2022 | USD | 19.05 | 19.59 | 18.715 | 19.35 | 19.35 | +0.07 (+0.36%) | 7,575,100 |
2 Nov 2022 | USD | 20.03 | 20.1 | 19.28 | 19.28 | 19.28 | -0.7 (-3.50%) | 5,527,100 |
1 Nov 2022 | USD | 20.32 | 20.478 | 19.83 | 19.98 | 19.98 | -0.19 (-0.94%) | 5,529,600 |
31 Oct 2022 | USD | 19.14 | 20.21 | 19.14 | 20.17 | 20.17 | +0.95 (+4.94%) | 9,216,500 |
28 Oct 2022 | USD | 20.17 | 20.17 | 17.91 | 19.22 | 19.22 | -1.32 (-6.43%) | 18,644,700 |
27 Oct 2022 | USD | 20.73 | 20.99 | 20.455 | 20.54 | 20.54 | -0.22 (-1.06%) | 7,476,700 |
26 Oct 2022 | USD | 20.56 | 21.155 | 20.4 | 20.76 | 20.76 | +0.23 (+1.12%) | 5,154,300 |
25 Oct 2022 | USD | 19.97 | 20.63 | 19.85 | 20.53 | 20.53 | +0.59 (+2.96%) | 8,205,700 |
24 Oct 2022 | USD | 19.81 | 19.99 | 19.47 | 19.94 | 19.94 | +0.31 (+1.58%) | 4,389,700 |
21 Oct 2022 | USD | 19.74 | 19.905 | 19.39 | 19.63 | 19.63 | -0.05 (-0.25%) | 7,915,100 |
20 Oct 2022 | USD | 20 | 20.26 | 19.48 | 19.68 | 19.68 | -0.46 (-2.28%) | 6,904,400 |
19 Oct 2022 | USD | 20.18 | 20.265 | 19.86 | 20.14 | 20.14 | -0.47 (-2.28%) | 6,333,400 |
18 Oct 2022 | USD | 20.78 | 21.11 | 20.52 | 20.61 | 20.61 | +0.35 (+1.73%) | 7,280,200 |
17 Oct 2022 | USD | 19.86 | 20.38 | 19.76 | 20.26 | 20.26 | +0.68 (+3.47%) | 4,094,800 |
14 Oct 2022 | USD | 20.07 | 20.28 | 19.55 | 19.58 | 19.58 | -0.27 (-1.36%) | 4,343,500 |
13 Oct 2022 | USD | 18.93 | 20.05 | 18.82 | 19.85 | 19.85 | +0.43 (+2.21%) | 5,380,700 |
12 Oct 2022 | USD | 19.94 | 20.02 | 19.39 | 19.42 | 19.42 | -0.45 (-2.26%) | 6,668,100 |
11 Oct 2022 | USD | 19.79 | 20.11 | 19.525 | 19.87 | 19.87 | +0.01 (+0.05%) | 7,198,400 |
10 Oct 2022 | USD | 20.16 | 20.16 | 19.695 | 19.86 | 19.86 | -0.26 (-1.29%) | 7,669,000 |
7 Oct 2022 | USD | 20.82 | 20.87 | 19.92 | 20.12 | 20.12 | -0.97 (-4.60%) | 6,900,600 |
6 Oct 2022 | USD | 21.14 | 21.39 | 20.91 | 21.09 | 21.09 | -0.2 (-0.94%) | 7,578,400 |
5 Oct 2022 | USD | 20.8 | 21.51 | 20.67 | 21.29 | 21.29 | +0.5 (+2.41%) | 9,322,900 |
4 Oct 2022 | USD | 20.53 | 20.93 | 20.46 | 20.79 | 20.79 | +0.58 (+2.87%) | 6,678,200 |
3 Oct 2022 | USD | 19.83 | 20.395 | 19.54 | 20.21 | 20.21 | +0.61 (+3.11%) | 10,891,200 |
30 Sep 2022 | USD | 20.24 | 20.25 | 19.59 | 19.6 | 19.6 | -0.6 (-2.97%) | 6,862,500 |
29 Sep 2022 | USD | 20.04 | 20.31 | 19.81 | 20.2 | 20.2 | -0.13 (-0.64%) | 10,331,600 |
28 Sep 2022 | USD | 20.1 | 20.63 | 20.08 | 20.33 | 20.33 | +0.32 (+1.60%) | 9,076,700 |
27 Sep 2022 | USD | 20.74 | 20.74 | 19.865 | 20.01 | 20.01 | -0.47 (-2.29%) | 5,717,700 |
26 Sep 2022 | USD | 20.49 | 20.875 | 20.325 | 20.48 | 20.48 | -0.12 (-0.58%) | 7,213,000 |