Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 18.1 | 19.19 | 17.88 | 18.87 | 18.87 | +0.76 (+4.20%) | 938,900 |
28 Oct 2022 | USD | 17.28 | 18.33 | 17.28 | 18.11 | 18.11 | +0.65 (+3.72%) | 883,400 |
27 Oct 2022 | USD | 17.04 | 18.07 | 16.9 | 17.46 | 17.46 | +0.86 (+5.18%) | 1,363,100 |
26 Oct 2022 | USD | 16.57 | 17.2 | 16.23 | 16.6 | 16.6 | +0.01 (+0.06%) | 886,700 |
25 Oct 2022 | USD | 15.48 | 16.9 | 15.48 | 16.59 | 16.59 | +1.3 (+8.50%) | 978,300 |
24 Oct 2022 | USD | 15.97 | 15.97 | 15.16 | 15.29 | 15.29 | -0.69 (-4.32%) | 1,361,900 |
21 Oct 2022 | USD | 15.83 | 16.03 | 15.23 | 15.98 | 15.98 | 0.0 (0.0%) | 879,500 |
20 Oct 2022 | USD | 16.51 | 16.78 | 15.68 | 15.98 | 15.98 | -0.55 (-3.33%) | 825,900 |
19 Oct 2022 | USD | 17.5 | 17.5 | 15.38 | 16.53 | 16.53 | -1.34 (-7.50%) | 1,665,400 |
18 Oct 2022 | USD | 17.7 | 18.22 | 17.35 | 17.87 | 17.87 | +0.78 (+4.56%) | 730,800 |
17 Oct 2022 | USD | 16.87 | 17.45 | 16.71 | 17.09 | 17.09 | +0.76 (+4.65%) | 819,400 |
14 Oct 2022 | USD | 17.67 | 18 | 16.27 | 16.33 | 16.33 | -1.19 (-6.79%) | 835,000 |
13 Oct 2022 | USD | 17.28 | 18.03 | 16.81 | 17.52 | 17.52 | -0.35 (-1.96%) | 722,500 |
12 Oct 2022 | USD | 17.7 | 18.17 | 17.36 | 17.87 | 17.87 | +0.15 (+0.85%) | 636,600 |
11 Oct 2022 | USD | 17.45 | 18.73 | 17.32 | 17.72 | 17.72 | +0.4 (+2.31%) | 982,600 |
10 Oct 2022 | USD | 17.48 | 17.96 | 16.93 | 17.32 | 17.32 | +0.09 (+0.52%) | 823,700 |
7 Oct 2022 | USD | 17.15 | 17.33 | 16.57 | 17.23 | 17.23 | -0.22 (-1.26%) | 645,500 |
6 Oct 2022 | USD | 17.65 | 17.97 | 17.15 | 17.45 | 17.45 | -0.3 (-1.69%) | 1,065,300 |
5 Oct 2022 | USD | 17.72 | 18.22 | 17.29 | 17.75 | 17.75 | -0.32 (-1.77%) | 1,053,500 |
4 Oct 2022 | USD | 17.07 | 18.09 | 17.07 | 18.07 | 18.07 | +1.38 (+8.27%) | 1,327,400 |
3 Oct 2022 | USD | 15.83 | 16.91 | 15.19 | 16.69 | 16.69 | +1.08 (+6.92%) | 1,408,200 |
30 Sep 2022 | USD | 15.98 | 16.52 | 15.52 | 15.61 | 15.61 | -0.7 (-4.29%) | 1,135,200 |
29 Sep 2022 | USD | 18.07 | 18.07 | 15.75 | 16.31 | 16.31 | -1.75 (-9.69%) | 1,440,900 |
28 Sep 2022 | USD | 18.18 | 18.75 | 18.01 | 18.06 | 18.06 | -0.12 (-0.66%) | 889,200 |
27 Sep 2022 | USD | 18.77 | 19.21 | 18.01 | 18.18 | 18.18 | -0.27 (-1.46%) | 696,400 |
26 Sep 2022 | USD | 18.62 | 19.55 | 18.43 | 18.45 | 18.45 | -0.23 (-1.23%) | 1,543,100 |
23 Sep 2022 | USD | 18.07 | 18.71 | 17.93 | 18.68 | 18.68 | +0.31 (+1.69%) | 1,349,100 |
22 Sep 2022 | USD | 18.53 | 18.57 | 17.86 | 18.37 | 18.37 | -0.15 (-0.81%) | 948,800 |
21 Sep 2022 | USD | 18.79 | 19.48 | 18.52 | 18.52 | 18.52 | -0.15 (-0.80%) | 1,015,800 |
20 Sep 2022 | USD | 19.7 | 19.76 | 18.64 | 18.67 | 18.67 | -1.21 (-6.09%) | 1,003,400 |