Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 16.41 | 16.75 | 16 | 16.3 | 16.3 | +0.26 (+1.62%) | 309,200 |
3 Nov 2022 | USD | 16.25 | 16.69 | 16.01 | 16.04 | 16.04 | -0.46 (-2.79%) | 278,400 |
2 Nov 2022 | USD | 16.78 | 17.28 | 16.49 | 16.5 | 16.5 | -0.26 (-1.55%) | 345,100 |
1 Nov 2022 | USD | 17.62 | 17.7 | 16.64 | 16.76 | 16.76 | -0.44 (-2.56%) | 225,100 |
31 Oct 2022 | USD | 16.67 | 17.28 | 16.66 | 17.2 | 17.2 | +0.26 (+1.53%) | 317,900 |
28 Oct 2022 | USD | 16.49 | 17 | 16.48 | 16.94 | 16.94 | +0.41 (+2.48%) | 216,200 |
27 Oct 2022 | USD | 16.95 | 17.3 | 16.465 | 16.53 | 16.53 | -0.35 (-2.07%) | 269,000 |
26 Oct 2022 | USD | 17.27 | 17.64 | 16.86 | 16.88 | 16.88 | -0.58 (-3.32%) | 265,400 |
25 Oct 2022 | USD | 16 | 17.49 | 15.96 | 17.46 | 17.46 | +1.58 (+9.95%) | 530,400 |
24 Oct 2022 | USD | 15.87 | 16.12 | 15.42 | 15.88 | 15.88 | -0.04 (-0.25%) | 331,200 |
21 Oct 2022 | USD | 16.07 | 16.07 | 15.66 | 15.92 | 15.92 | -0.15 (-0.93%) | 278,000 |
20 Oct 2022 | USD | 16.03 | 16.97 | 15.93 | 16.07 | 16.07 | 0.0 (0.0%) | 600,800 |
19 Oct 2022 | USD | 15.83 | 16.08 | 15.4 | 16.07 | 16.07 | +0.21 (+1.32%) | 964,800 |
18 Oct 2022 | USD | 15.74 | 16.06 | 15.36 | 15.86 | 15.86 | +0.62 (+4.07%) | 499,500 |
17 Oct 2022 | USD | 14.68 | 15.28 | 14.65 | 15.24 | 15.24 | +1.14 (+8.09%) | 456,000 |
14 Oct 2022 | USD | 14.95 | 15.03 | 14.09 | 14.1 | 14.1 | -0.59 (-4.02%) | 287,000 |
13 Oct 2022 | USD | 14.33 | 15.125 | 14.11 | 14.69 | 14.69 | -0.15 (-1.01%) | 468,300 |
12 Oct 2022 | USD | 15.01 | 15.36 | 14.81 | 14.84 | 14.84 | -0.26 (-1.72%) | 267,600 |
11 Oct 2022 | USD | 15.08 | 15.48 | 14.64 | 15.1 | 15.1 | +0.03 (+0.20%) | 380,300 |
10 Oct 2022 | USD | 15.05 | 15.18 | 14.76 | 15.07 | 15.07 | -0.15 (-0.99%) | 417,600 |
7 Oct 2022 | USD | 15.65 | 15.9 | 15.2 | 15.22 | 15.22 | -0.93 (-5.76%) | 434,600 |
6 Oct 2022 | USD | 16.06 | 16.51 | 15.94 | 16.15 | 16.15 | -0.07 (-0.43%) | 511,700 |
5 Oct 2022 | USD | 15.83 | 16.27 | 15.28 | 16.22 | 16.22 | +0.1 (+0.62%) | 725,400 |
4 Oct 2022 | USD | 16.06 | 16.86 | 15.96 | 16.12 | 16.12 | +0.19 (+1.19%) | 1,379,500 |
3 Oct 2022 | USD | 15.99 | 16.25 | 15.78 | 15.93 | 15.93 | +0.18 (+1.14%) | 691,600 |
30 Sep 2022 | USD | 16.3 | 16.62 | 15.73 | 15.75 | 15.75 | -0.59 (-3.61%) | 477,300 |
29 Sep 2022 | USD | 16.47 | 16.55 | 16.21 | 16.34 | 16.34 | -0.57 (-3.37%) | 351,700 |
28 Sep 2022 | USD | 16.75 | 17.15 | 16.57 | 16.91 | 16.91 | +0.31 (+1.87%) | 457,200 |
27 Sep 2022 | USD | 16.71 | 16.83 | 16.345 | 16.6 | 16.6 | +0.08 (+0.48%) | 412,700 |
26 Sep 2022 | USD | 16.24 | 17 | 16.24 | 16.52 | 16.52 | +0.17 (+1.04%) | 391,300 |