Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 14.54 | 14.7 | 14.4 | 14.7 | 14.7 | -0.51 (-3.35%) | 70,600 |
27 Oct 2022 | USD | 15.3 | 15.48 | 15.18 | 15.21 | 15.21 | -0.41 (-2.62%) | 105,700 |
26 Oct 2022 | USD | 14.88 | 15.84 | 14.88 | 15.62 | 15.62 | +0.85 (+5.75%) | 98,800 |
25 Oct 2022 | USD | 14.65 | 14.88 | 14.65 | 14.77 | 14.77 | +0.51 (+3.58%) | 114,200 |
24 Oct 2022 | USD | 14.58 | 14.66 | 13.6 | 14.26 | 14.26 | -1.94 (-11.98%) | 183,200 |
21 Oct 2022 | USD | 15.89 | 16.22 | 15.82 | 16.2 | 16.2 | +0.14 (+0.87%) | 48,300 |
20 Oct 2022 | USD | 16.01 | 16.51 | 16 | 16.06 | 16.06 | +0.16 (+1.01%) | 71,100 |
19 Oct 2022 | USD | 16.28 | 16.38 | 15.82 | 15.9 | 15.9 | -0.95 (-5.64%) | 63,900 |
18 Oct 2022 | USD | 17.2 | 17.26 | 16.75 | 16.85 | 16.85 | +0.02 (+0.12%) | 91,900 |
17 Oct 2022 | USD | 16.74 | 17.02 | 16.72 | 16.83 | 16.83 | +0.55 (+3.38%) | 101,100 |
14 Oct 2022 | USD | 16.8 | 16.91 | 16.27 | 16.28 | 16.28 | -0.34 (-2.05%) | 35,300 |
13 Oct 2022 | USD | 16.05 | 16.75 | 16.03 | 16.62 | 16.62 | -0.13 (-0.78%) | 77,000 |
12 Oct 2022 | USD | 16.71 | 16.94 | 16.63 | 16.75 | 16.75 | +0.08 (+0.48%) | 57,800 |
11 Oct 2022 | USD | 16.86 | 16.99 | 16.46 | 16.67 | 16.67 | -0.51 (-2.97%) | 172,100 |
10 Oct 2022 | USD | 17.59 | 17.59 | 17.04 | 17.18 | 17.18 | -0.89 (-4.93%) | 140,400 |
7 Oct 2022 | USD | 18.43 | 18.47 | 18.04 | 18.07 | 18.07 | -0.68 (-3.63%) | 47,300 |
6 Oct 2022 | USD | 18.98 | 19.12 | 18.7 | 18.75 | 18.75 | -0.33 (-1.73%) | 27,400 |
5 Oct 2022 | USD | 19.07 | 19.3 | 18.87 | 19.08 | 19.08 | +0.15 (+0.79%) | 114,900 |
4 Oct 2022 | USD | 18.52 | 19.07 | 18.52 | 18.93 | 18.93 | +0.91 (+5.05%) | 89,900 |
3 Oct 2022 | USD | 17.9 | 18.08 | 17.67 | 18.02 | 18.02 | +0.1 (+0.56%) | 192,700 |
30 Sep 2022 | USD | 17.85 | 18.16 | 17.72 | 17.92 | 17.92 | -0.35 (-1.92%) | 124,300 |
29 Sep 2022 | USD | 18.39 | 18.45 | 18.03 | 18.27 | 18.27 | -0.69 (-3.64%) | 40,000 |
28 Sep 2022 | USD | 18.45 | 18.99 | 18.43 | 18.96 | 18.96 | +0.2 (+1.07%) | 187,400 |
27 Sep 2022 | USD | 19.05 | 19.3 | 18.67 | 18.76 | 18.76 | +0.02 (+0.11%) | 83,000 |
26 Sep 2022 | USD | 18.69 | 19 | 18.68 | 18.74 | 18.74 | +0.42 (+2.29%) | 258,900 |
23 Sep 2022 | USD | 18.41 | 18.47 | 18.21 | 18.32 | 18.32 | -0.46 (-2.45%) | 90,600 |
22 Sep 2022 | USD | 18.87 | 19.06 | 18.72 | 18.78 | 18.78 | -0.06 (-0.32%) | 140,900 |
21 Sep 2022 | USD | 19.41 | 19.41 | 18.82 | 18.84 | 18.84 | -0.85 (-4.32%) | 129,300 |
20 Sep 2022 | USD | 19.75 | 19.92 | 19.65 | 19.69 | 19.69 | -0.11 (-0.56%) | 417,300 |
19 Sep 2022 | USD | 19.36 | 19.82 | 19.31 | 19.8 | 19.8 | +0.27 (+1.38%) | 76,300 |