Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 20.87 | 21.15 | 20.76 | 21.02 | 21.02 | +0.36 (+1.74%) | 325,500 |
3 Nov 2022 | USD | 20.74 | 20.78 | 20.57 | 20.66 | 20.66 | -0.2 (-0.96%) | 366,300 |
2 Nov 2022 | USD | 20.97 | 21.21 | 20.8 | 20.86 | 20.86 | -0.09 (-0.43%) | 297,100 |
1 Nov 2022 | USD | 21.11 | 21.21 | 20.85 | 20.95 | 20.95 | +0.1 (+0.48%) | 648,200 |
31 Oct 2022 | USD | 21.03 | 21.03 | 20.81 | 20.85 | 20.85 | -0.25 (-1.18%) | 394,100 |
28 Oct 2022 | USD | 21.11 | 21.12 | 20.99 | 21.1 | 21.1 | -0.06 (-0.28%) | 373,200 |
27 Oct 2022 | USD | 21.09 | 21.41 | 21.09 | 21.16 | 21.16 | +0.03 (+0.14%) | 878,200 |
26 Oct 2022 | USD | 20.99 | 21.25 | 20.95 | 21.13 | 21.13 | +0.24 (+1.15%) | 372,000 |
25 Oct 2022 | USD | 20.78 | 21 | 20.67 | 20.89 | 20.89 | +0.37 (+1.80%) | 314,900 |
24 Oct 2022 | USD | 20.55 | 20.63 | 20.46 | 20.52 | 20.52 | -0.05 (-0.24%) | 390,700 |
21 Oct 2022 | USD | 20.27 | 20.64 | 20.1 | 20.57 | 20.57 | +0.18 (+0.88%) | 444,000 |
20 Oct 2022 | USD | 20.43 | 20.56 | 20.28 | 20.39 | 20.39 | -0.1 (-0.49%) | 265,000 |
19 Oct 2022 | USD | 20.49 | 20.6 | 20.42 | 20.49 | 20.49 | -0.16 (-0.77%) | 525,900 |
18 Oct 2022 | USD | 20.72 | 20.72 | 20.54 | 20.65 | 20.65 | +0.1 (+0.49%) | 274,700 |
17 Oct 2022 | USD | 20.51 | 20.72 | 20.51 | 20.55 | 20.55 | +0.13 (+0.64%) | 324,400 |
14 Oct 2022 | USD | 20.72 | 20.72 | 20.35 | 20.42 | 20.42 | -0.22 (-1.07%) | 209,800 |
13 Oct 2022 | USD | 20.41 | 20.75 | 20.36 | 20.64 | 20.64 | +0.17 (+0.83%) | 296,600 |
12 Oct 2022 | USD | 20.41 | 20.55 | 20.39 | 20.47 | 20.47 | -0.04 (-0.20%) | 331,700 |
11 Oct 2022 | USD | 20.57 | 20.76 | 20.47 | 20.51 | 20.51 | -0.11 (-0.53%) | 364,500 |
10 Oct 2022 | USD | 20.76 | 20.76 | 20.54 | 20.62 | 20.62 | -0.17 (-0.82%) | 417,800 |
7 Oct 2022 | USD | 20.82 | 20.88 | 20.72 | 20.79 | 20.79 | -0.21 (-1%) | 460,900 |
6 Oct 2022 | USD | 21.03 | 21.19 | 20.93 | 21 | 21 | -0.16 (-0.76%) | 1,519,600 |
5 Oct 2022 | USD | 21.11 | 21.19 | 20.98 | 21.16 | 21.16 | -0.27 (-1.26%) | 244,900 |
4 Oct 2022 | USD | 21.32 | 21.48 | 21.18 | 21.43 | 21.43 | +0.3 (+1.42%) | 422,000 |
3 Oct 2022 | USD | 20.94 | 21.22 | 20.94 | 21.13 | 21.13 | +0.3 (+1.44%) | 273,000 |
30 Sep 2022 | USD | 21 | 21 | 20.74 | 20.83 | 20.83 | -0.13 (-0.62%) | 3,606,400 |
29 Sep 2022 | USD | 20.89 | 20.96 | 20.72 | 20.96 | 20.96 | -0.07 (-0.33%) | 191,100 |
28 Sep 2022 | USD | 20.7 | 21.04 | 20.6 | 21.03 | 21.03 | +0.55 (+2.69%) | 369,900 |
27 Sep 2022 | USD | 20.67 | 20.69 | 20.4 | 20.48 | 20.48 | -0.12 (-0.58%) | 1,231,600 |
26 Sep 2022 | USD | 20.86 | 20.92 | 20.53 | 20.6 | 20.6 | -0.5 (-2.37%) | 338,800 |