Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 15.52 | 15.55 | 13.65 | 13.7 | 13.7 | -1.56 (-10.22%) | 1,076,100 |
3 Nov 2022 | USD | 15.39 | 15.77 | 14.99 | 15.26 | 15.26 | +0.03 (+0.20%) | 509,100 |
2 Nov 2022 | USD | 15.67 | 16.17 | 15.15 | 15.23 | 15.23 | -0.52 (-3.30%) | 411,300 |
1 Nov 2022 | USD | 16.66 | 16.87 | 15.44 | 15.75 | 15.75 | -1.19 (-7.02%) | 914,500 |
31 Oct 2022 | USD | 17.57 | 17.69 | 16.89 | 16.94 | 16.94 | -0.8 (-4.51%) | 1,155,800 |
28 Oct 2022 | USD | 17.31 | 17.82 | 16.84 | 17.74 | 17.74 | +0.62 (+3.62%) | 642,300 |
27 Oct 2022 | USD | 17.2 | 17.32 | 16.45 | 17.12 | 17.12 | +0.18 (+1.06%) | 457,000 |
26 Oct 2022 | USD | 17 | 17.73 | 16.67 | 16.94 | 16.94 | +0.22 (+1.32%) | 679,600 |
25 Oct 2022 | USD | 15.77 | 16.97 | 15.55 | 16.72 | 16.72 | +1.07 (+6.84%) | 499,000 |
24 Oct 2022 | USD | 15.6 | 15.79 | 14.7 | 15.65 | 15.65 | +0.09 (+0.58%) | 506,400 |
21 Oct 2022 | USD | 15.2 | 15.62 | 14.75 | 15.56 | 15.56 | +0.57 (+3.80%) | 1,261,000 |
20 Oct 2022 | USD | 15.5 | 15.7 | 14.5 | 14.99 | 14.99 | -1.01 (-6.31%) | 1,072,500 |
19 Oct 2022 | USD | 17.65 | 17.73 | 15.16 | 16 | 16 | -1.93 (-10.76%) | 1,247,200 |
18 Oct 2022 | USD | 18.87 | 18.93 | 17.51 | 17.93 | 17.93 | -0.57 (-3.08%) | 654,000 |
17 Oct 2022 | USD | 17.88 | 18.62 | 17.88 | 18.5 | 18.5 | +0.85 (+4.82%) | 649,900 |
14 Oct 2022 | USD | 18.31 | 18.35 | 17.62 | 17.65 | 17.65 | -0.44 (-2.43%) | 584,100 |
13 Oct 2022 | USD | 16.49 | 18.12 | 16.04 | 18.09 | 18.09 | +1.01 (+5.91%) | 522,600 |
12 Oct 2022 | USD | 17.91 | 17.91 | 16.56 | 17.08 | 17.08 | -0.86 (-4.79%) | 400,600 |
11 Oct 2022 | USD | 17.77 | 18.24 | 17.03 | 17.94 | 17.94 | +0.16 (+0.90%) | 643,900 |
10 Oct 2022 | USD | 17.9 | 18.04 | 17.4 | 17.78 | 17.78 | -0.23 (-1.28%) | 490,900 |
7 Oct 2022 | USD | 18.35 | 18.52 | 17.9 | 18.01 | 18.01 | -0.64 (-3.43%) | 566,700 |
6 Oct 2022 | USD | 18.28 | 19.19 | 18.25 | 18.65 | 18.65 | +0.29 (+1.58%) | 595,300 |
5 Oct 2022 | USD | 18.65 | 18.65 | 18.17 | 18.36 | 18.36 | -0.38 (-2.03%) | 551,400 |
4 Oct 2022 | USD | 17.91 | 18.77 | 17.91 | 18.74 | 18.74 | +1.21 (+6.90%) | 765,400 |
3 Oct 2022 | USD | 19.15 | 19.21 | 17.49 | 17.53 | 17.53 | -1.59 (-8.32%) | 692,900 |
30 Sep 2022 | USD | 18.78 | 20.31 | 18.69 | 19.12 | 19.12 | +0.35 (+1.86%) | 1,012,000 |
29 Sep 2022 | USD | 19.02 | 19.11 | 18.15 | 18.77 | 18.77 | -0.5 (-2.59%) | 568,200 |
28 Sep 2022 | USD | 18.56 | 19.43 | 18.1 | 19.27 | 19.27 | +1.01 (+5.53%) | 706,400 |
27 Sep 2022 | USD | 18.09 | 18.58 | 17.88 | 18.26 | 18.26 | +0.5 (+2.82%) | 872,000 |
26 Sep 2022 | USD | 17.79 | 18.46 | 17.67 | 17.76 | 17.76 | -0.19 (-1.06%) | 609,500 |