Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 16.21 | 17.01 | 16.21 | 16.66 | 16.66 | +0.61 (+3.80%) | 1,212,900 |
3 Nov 2022 | USD | 15.22 | 16.43 | 15.13 | 16.05 | 16.05 | +0.49 (+3.15%) | 2,096,700 |
2 Nov 2022 | USD | 15.92 | 16.35 | 15.51 | 15.56 | 15.56 | -0.53 (-3.29%) | 1,518,200 |
1 Nov 2022 | USD | 16.13 | 16.26 | 15.88 | 16.09 | 16.09 | +0.13 (+0.81%) | 1,212,700 |
31 Oct 2022 | USD | 15.42 | 16.08 | 15.34 | 15.96 | 15.96 | +0.38 (+2.44%) | 1,716,800 |
28 Oct 2022 | USD | 15.88 | 15.92 | 15.24 | 15.58 | 15.58 | -0.45 (-2.81%) | 2,088,000 |
27 Oct 2022 | USD | 15.65 | 16.4 | 15.35 | 16.03 | 16.03 | +1.7 (+11.86%) | 2,984,000 |
26 Oct 2022 | USD | 14.17 | 14.78 | 14.08 | 14.33 | 14.33 | +0.18 (+1.27%) | 1,753,800 |
25 Oct 2022 | USD | 13.61 | 14.19 | 13.6 | 14.15 | 14.15 | +0.6 (+4.43%) | 1,445,300 |
24 Oct 2022 | USD | 13.14 | 13.78 | 12.98 | 13.55 | 13.55 | +0.65 (+5.04%) | 1,711,500 |
21 Oct 2022 | USD | 12.59 | 12.98 | 12.45 | 12.9 | 12.9 | +0.44 (+3.53%) | 2,057,200 |
20 Oct 2022 | USD | 12.89 | 13.07 | 12.41 | 12.46 | 12.46 | -0.3 (-2.35%) | 1,039,900 |
19 Oct 2022 | USD | 12.85 | 13.11 | 12.54 | 12.76 | 12.76 | -0.37 (-2.82%) | 1,137,700 |
18 Oct 2022 | USD | 13.21 | 13.31 | 12.9 | 13.13 | 13.13 | +0.33 (+2.58%) | 1,382,800 |
17 Oct 2022 | USD | 12.6 | 12.83 | 12.54 | 12.8 | 12.8 | +0.68 (+5.61%) | 1,901,200 |
14 Oct 2022 | USD | 12.52 | 12.65 | 12.04 | 12.12 | 12.12 | -0.3 (-2.42%) | 1,211,500 |
13 Oct 2022 | USD | 11.78 | 12.55 | 11.4 | 12.42 | 12.42 | +0.3 (+2.48%) | 1,876,500 |
12 Oct 2022 | USD | 12.19 | 12.33 | 11.93 | 12.12 | 12.12 | -0.02 (-0.16%) | 1,627,500 |
11 Oct 2022 | USD | 12.16 | 12.4 | 11.97 | 12.14 | 12.14 | -0.12 (-0.98%) | 2,086,300 |
10 Oct 2022 | USD | 12.27 | 12.36 | 12.02 | 12.26 | 12.26 | -0.18 (-1.45%) | 1,498,600 |
7 Oct 2022 | USD | 12.66 | 12.79 | 12.33 | 12.44 | 12.44 | -0.49 (-3.79%) | 1,260,700 |
6 Oct 2022 | USD | 12.81 | 13.09 | 12.66 | 12.93 | 12.93 | -0.03 (-0.23%) | 999,800 |
5 Oct 2022 | USD | 12.51 | 13.03 | 12.35 | 12.96 | 12.96 | -0.02 (-0.15%) | 1,111,000 |
4 Oct 2022 | USD | 12.44 | 12.98 | 12.4 | 12.98 | 12.98 | +0.9 (+7.45%) | 1,102,900 |
3 Oct 2022 | USD | 11.62 | 12.24 | 11.43 | 12.08 | 12.08 | +0.65 (+5.69%) | 1,180,300 |
30 Sep 2022 | USD | 11.57 | 11.87 | 11.4 | 11.43 | 11.43 | -0.11 (-0.95%) | 1,347,400 |
29 Sep 2022 | USD | 11.92 | 12.01 | 11.17 | 11.54 | 11.54 | -0.88 (-7.09%) | 1,618,800 |
28 Sep 2022 | USD | 12.24 | 12.61 | 12.05 | 12.42 | 12.42 | +0.3 (+2.48%) | 1,177,300 |
27 Sep 2022 | USD | 12.53 | 12.55 | 11.82 | 12.12 | 12.12 | -0.08 (-0.66%) | 1,573,600 |
26 Sep 2022 | USD | 12.06 | 12.41 | 11.98 | 12.2 | 12.2 | +0.14 (+1.16%) | 2,486,500 |