Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 14.43 | 14.92 | 14.4 | 14.89 | 14.89 | +0.38 (+2.62%) | 161,600 |
20 Oct 2022 | USD | 14.66 | 15.1 | 14.47 | 14.51 | 14.51 | -0.1 (-0.68%) | 141,800 |
19 Oct 2022 | USD | 14.79 | 14.93 | 14.51 | 14.61 | 14.61 | -0.07 (-0.48%) | 141,100 |
18 Oct 2022 | USD | 14.95 | 14.95 | 14.18 | 14.68 | 14.68 | +0.14 (+0.96%) | 141,700 |
17 Oct 2022 | USD | 14.51 | 14.79 | 14.21 | 14.54 | 14.54 | +0.37 (+2.61%) | 101,800 |
14 Oct 2022 | USD | 14.47 | 14.6 | 13.98 | 14.17 | 14.17 | -0.14 (-0.98%) | 136,300 |
13 Oct 2022 | USD | 13.89 | 14.68 | 13.81 | 14.31 | 14.31 | +0.25 (+1.78%) | 144,900 |
12 Oct 2022 | USD | 14.17 | 14.44 | 13.94 | 14.06 | 14.06 | -0.31 (-2.16%) | 142,600 |
11 Oct 2022 | USD | 14.61 | 14.7 | 14.27 | 14.37 | 14.37 | -0.22 (-1.51%) | 143,300 |
10 Oct 2022 | USD | 14.8 | 14.94 | 14.52 | 14.59 | 14.59 | -0.13 (-0.88%) | 57,400 |
7 Oct 2022 | USD | 14.99 | 15.08 | 14.65 | 14.72 | 14.72 | -0.36 (-2.39%) | 58,100 |
6 Oct 2022 | USD | 15.37 | 15.6 | 15.02 | 15.08 | 15.08 | -0.29 (-1.89%) | 97,900 |
5 Oct 2022 | USD | 15.34 | 15.7 | 15.17 | 15.37 | 15.37 | -0.26 (-1.66%) | 150,000 |
4 Oct 2022 | USD | 15.69 | 15.98 | 15.46 | 15.63 | 15.63 | +0.21 (+1.36%) | 219,100 |
3 Oct 2022 | USD | 14.66 | 15.48 | 14.57 | 15.42 | 15.42 | +1.15 (+8.06%) | 268,500 |
30 Sep 2022 | USD | 14.46 | 14.85 | 14.2 | 14.27 | 14.27 | -0.12 (-0.83%) | 242,400 |
29 Sep 2022 | USD | 14.38 | 14.59 | 13.94 | 14.39 | 14.39 | -0.06 (-0.42%) | 383,700 |
28 Sep 2022 | USD | 14.59 | 14.74 | 14.2 | 14.45 | 14.45 | -0.05 (-0.34%) | 571,600 |
27 Sep 2022 | USD | 15 | 15.28 | 14.43 | 14.5 | 14.5 | -0.39 (-2.62%) | 425,800 |
26 Sep 2022 | USD | 15.51 | 15.68 | 14.65 | 14.89 | 14.89 | -0.89 (-5.64%) | 356,800 |
23 Sep 2022 | USD | 15.99 | 15.99 | 15.44 | 15.78 | 15.78 | -0.52 (-3.19%) | 300,200 |
22 Sep 2022 | USD | 16.59 | 16.59 | 16.14 | 16.3 | 16.3 | -0.11 (-0.67%) | 190,700 |
21 Sep 2022 | USD | 16.88 | 17.01 | 16.21 | 16.41 | 16.41 | -0.34 (-2.03%) | 171,500 |
20 Sep 2022 | USD | 17.27 | 17.27 | 16.66 | 16.75 | 16.75 | -0.41 (-2.39%) | 216,600 |
19 Sep 2022 | USD | 16.2 | 17.19 | 16 | 17.16 | 17.16 | +0.8 (+4.89%) | 241,500 |
16 Sep 2022 | USD | 16.04 | 16.51 | 15.84 | 16.36 | 16.36 | +0.03 (+0.18%) | 192,200 |
15 Sep 2022 | USD | 16.77 | 17.14 | 16.13 | 16.33 | 16.33 | -0.56 (-3.32%) | 182,700 |
14 Sep 2022 | USD | 16.39 | 16.9 | 16.39 | 16.89 | 16.89 | +0.55 (+3.37%) | 175,500 |
13 Sep 2022 | USD | 16.4 | 17.19 | 16.23 | 16.34 | 16.34 | -0.41 (-2.45%) | 255,200 |
12 Sep 2022 | USD | 17.14 | 17.34 | 16.56 | 16.75 | 16.75 | -0.02 (-0.12%) | 291,600 |