Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 20.06 | 20.11 | 19.96 | 20.09 | 20.09 | +0.25 (+1.26%) | 723,000 |
3 Nov 2022 | USD | 19.78 | 19.89 | 19.74 | 19.84 | 19.84 | -0.1 (-0.50%) | 482,500 |
2 Nov 2022 | USD | 19.97 | 20.03 | 19.93 | 19.94 | 19.94 | -0.11 (-0.55%) | 953,800 |
1 Nov 2022 | USD | 19.9 | 20.07 | 19.88 | 20.05 | 20.05 | +0.22 (+1.11%) | 1,188,800 |
31 Oct 2022 | USD | 19.79 | 19.89 | 19.7 | 19.83 | 19.83 | +0.21 (+1.07%) | 1,141,800 |
28 Oct 2022 | USD | 19.61 | 19.65 | 19.5 | 19.62 | 19.62 | -0.1 (-0.51%) | 941,300 |
27 Oct 2022 | USD | 19.88 | 19.93 | 19.7 | 19.72 | 19.72 | -0.12 (-0.60%) | 1,261,500 |
26 Oct 2022 | USD | 19.9 | 19.95 | 19.83 | 19.84 | 19.84 | -0.08 (-0.40%) | 1,695,000 |
25 Oct 2022 | USD | 19.89 | 19.97 | 19.88 | 19.92 | 19.92 | -0.06 (-0.30%) | 948,600 |
24 Oct 2022 | USD | 20.07 | 20.08 | 19.98 | 19.98 | 19.98 | -0.07 (-0.35%) | 936,400 |
21 Oct 2022 | USD | 19.94 | 20.15 | 19.92 | 20.05 | 20.05 | +0.05 (+0.25%) | 1,902,400 |
20 Oct 2022 | USD | 20 | 20.11 | 20 | 20 | 20 | +0.01 (+0.05%) | 450,900 |
19 Oct 2022 | USD | 19.96 | 20.03 | 19.92 | 19.99 | 19.99 | -0.04 (-0.20%) | 768,200 |
18 Oct 2022 | USD | 19.98 | 20.03 | 19.93 | 20.03 | 20.03 | -0.03 (-0.15%) | 798,400 |
17 Oct 2022 | USD | 20.08 | 20.14 | 20.04 | 20.06 | 20.06 | 0.0 (0.0%) | 516,900 |
14 Oct 2022 | USD | 20.2 | 20.25 | 20.02 | 20.06 | 20.06 | -0.12 (-0.59%) | 549,500 |
13 Oct 2022 | USD | 20.01 | 20.25 | 19.98 | 20.18 | 20.18 | 0.0 (0.0%) | 1,054,400 |
12 Oct 2022 | USD | 20.23 | 20.29 | 20.12 | 20.18 | 20.18 | -0.16 (-0.79%) | 1,106,400 |
11 Oct 2022 | USD | 20.37 | 20.41 | 20.31 | 20.34 | 20.34 | -0.08 (-0.39%) | 687,500 |
10 Oct 2022 | USD | 20.34 | 20.48 | 20.33 | 20.42 | 20.42 | +0.24 (+1.19%) | 849,300 |
7 Oct 2022 | USD | 20.17 | 20.22 | 20.1 | 20.18 | 20.18 | +0.03 (+0.15%) | 603,200 |
6 Oct 2022 | USD | 20.2 | 20.2 | 20.05 | 20.15 | 20.15 | -0.09 (-0.44%) | 636,600 |
5 Oct 2022 | USD | 20.12 | 20.3 | 20.11 | 20.24 | 20.24 | +0.12 (+0.60%) | 1,432,600 |
4 Oct 2022 | USD | 20.19 | 20.3 | 20.08 | 20.12 | 20.12 | +0.06 (+0.30%) | 1,551,100 |
3 Oct 2022 | USD | 20.05 | 20.12 | 19.98 | 20.06 | 20.06 | +0.04 (+0.20%) | 885,500 |
30 Sep 2022 | USD | 20.19 | 20.27 | 20.01 | 20.02 | 20.02 | -0.13 (-0.65%) | 1,828,100 |
29 Sep 2022 | USD | 20.18 | 20.21 | 20.05 | 20.15 | 20.15 | +0.01 (+0.05%) | 695,700 |
28 Sep 2022 | USD | 20.02 | 20.16 | 20.02 | 20.14 | 20.14 | +0.17 (+0.85%) | 1,036,600 |
27 Sep 2022 | USD | 20.17 | 20.22 | 19.96 | 19.97 | 19.97 | +0.04 (+0.20%) | 2,556,800 |
26 Sep 2022 | USD | 20.3 | 20.44 | 19.93 | 19.93 | 19.93 | -0.33 (-1.63%) | 4,199,800 |