Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 13.56 | 14.085 | 13.39 | 13.98 | 13.98 | +0.46 (+3.40%) | 5,470,600 |
28 Oct 2022 | USD | 13.61 | 13.82 | 13.061 | 13.52 | 13.52 | -0.14 (-1.02%) | 4,855,400 |
27 Oct 2022 | USD | 13.86 | 13.99 | 13.423 | 13.66 | 13.66 | -0.05 (-0.36%) | 5,658,800 |
26 Oct 2022 | USD | 13.35 | 14.23 | 13.225 | 13.71 | 13.71 | +0.37 (+2.77%) | 8,165,700 |
25 Oct 2022 | USD | 12.5 | 13.54 | 12.46 | 13.34 | 13.34 | +0.92 (+7.41%) | 8,307,200 |
24 Oct 2022 | USD | 12.68 | 12.72 | 11.78 | 12.42 | 12.42 | -0.23 (-1.82%) | 7,451,200 |
21 Oct 2022 | USD | 12.3 | 12.7 | 11.96 | 12.65 | 12.65 | +0.29 (+2.35%) | 7,200,100 |
20 Oct 2022 | USD | 12.85 | 13.245 | 12.265 | 12.36 | 12.36 | -0.63 (-4.85%) | 8,317,800 |
19 Oct 2022 | USD | 13.38 | 13.401 | 12.75 | 12.99 | 12.99 | -0.69 (-5.04%) | 7,928,500 |
18 Oct 2022 | USD | 13.53 | 13.795 | 13.31 | 13.68 | 13.68 | +0.61 (+4.67%) | 7,312,300 |
17 Oct 2022 | USD | 13.13 | 13.438 | 12.92 | 13.07 | 13.07 | +0.48 (+3.81%) | 6,754,900 |
14 Oct 2022 | USD | 13.61 | 13.95 | 12.545 | 12.59 | 12.59 | -0.91 (-6.74%) | 8,294,800 |
13 Oct 2022 | USD | 12.86 | 13.655 | 12.45 | 13.5 | 13.5 | +0.11 (+0.82%) | 7,989,900 |
12 Oct 2022 | USD | 13.79 | 13.87 | 13.08 | 13.39 | 13.39 | -0.32 (-2.33%) | 6,036,600 |
11 Oct 2022 | USD | 13.54 | 13.919 | 12.95 | 13.71 | 13.71 | -0.05 (-0.36%) | 7,567,000 |
10 Oct 2022 | USD | 14.44 | 14.45 | 13.5 | 13.76 | 13.76 | -0.67 (-4.64%) | 8,701,600 |
7 Oct 2022 | USD | 15.16 | 15.24 | 14.13 | 14.43 | 14.43 | -1.18 (-7.56%) | 8,924,300 |
6 Oct 2022 | USD | 15.57 | 16.31 | 15.336 | 15.61 | 15.61 | -0.03 (-0.19%) | 7,074,700 |
5 Oct 2022 | USD | 15.91 | 16.12 | 15.07 | 15.64 | 15.64 | -0.67 (-4.11%) | 7,777,900 |
4 Oct 2022 | USD | 15.75 | 16.6 | 15.631 | 16.31 | 16.31 | +1.26 (+8.37%) | 9,529,800 |
3 Oct 2022 | USD | 14.96 | 15.27 | 14.37 | 15.05 | 15.05 | +0.29 (+1.96%) | 7,126,100 |
30 Sep 2022 | USD | 14.79 | 15.46 | 14.545 | 14.76 | 14.76 | -0.17 (-1.14%) | 6,509,900 |
29 Sep 2022 | USD | 15.51 | 15.86 | 14.38 | 14.93 | 14.93 | -0.9 (-5.69%) | 8,244,900 |
28 Sep 2022 | USD | 15.16 | 15.93 | 15.02 | 15.83 | 15.83 | +0.61 (+4.01%) | 8,567,200 |
27 Sep 2022 | USD | 14.87 | 15.736 | 14.87 | 15.22 | 15.22 | +0.71 (+4.89%) | 10,120,500 |
26 Sep 2022 | USD | 14.69 | 15.34 | 14.44 | 14.51 | 14.51 | -0.24 (-1.63%) | 6,564,700 |
23 Sep 2022 | USD | 14.97 | 15.25 | 14.35 | 14.75 | 14.75 | -0.59 (-3.85%) | 9,336,200 |
22 Sep 2022 | USD | 16.13 | 16.3 | 15.02 | 15.34 | 15.34 | -0.87 (-5.37%) | 9,676,700 |
21 Sep 2022 | USD | 16.07 | 17.09 | 15.7 | 16.21 | 16.21 | -0.23 (-1.40%) | 9,359,500 |
20 Sep 2022 | USD | 17.56 | 17.67 | 16.39 | 16.44 | 16.44 | -1.31 (-7.38%) | 8,800,600 |