Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | USD | 15.12 | 15.72 | 15.11 | 15.67 | 15.67 | +0.44 (+2.89%) | 407,500 |
16 Nov 2022 | USD | 15.91 | 15.91 | 15.14 | 15.23 | 15.23 | -0.51 (-3.24%) | 501,600 |
15 Nov 2022 | USD | 16.73 | 16.765 | 15.58 | 15.74 | 15.74 | -0.47 (-2.90%) | 553,700 |
14 Nov 2022 | USD | 16.44 | 17.145 | 16.18 | 16.21 | 16.21 | -0.16 (-0.98%) | 484,000 |
11 Nov 2022 | USD | 16.16 | 16.52 | 15.755 | 16.37 | 16.37 | +0.03 (+0.18%) | 523,600 |
10 Nov 2022 | USD | 16.01 | 16.52 | 15.71 | 16.34 | 16.34 | +1.19 (+7.85%) | 734,800 |
9 Nov 2022 | USD | 15.8 | 15.87 | 15.05 | 15.15 | 15.15 | -0.8 (-5.02%) | 559,700 |
8 Nov 2022 | USD | 16.06 | 16.5 | 15.74 | 15.95 | 15.95 | +0.05 (+0.31%) | 476,600 |
7 Nov 2022 | USD | 16.07 | 16.31 | 15.69 | 15.9 | 15.9 | -0.01 (-0.06%) | 489,200 |
4 Nov 2022 | USD | 16.6 | 16.69 | 15.3 | 15.91 | 15.91 | -0.52 (-3.16%) | 724,500 |
3 Nov 2022 | USD | 15.98 | 17.77 | 15.44 | 16.43 | 16.43 | -0.21 (-1.26%) | 631,300 |
2 Nov 2022 | USD | 16.68 | 17.54 | 16.26 | 16.64 | 16.64 | -0.19 (-1.13%) | 504,400 |
1 Nov 2022 | USD | 16.55 | 17.09 | 16.34 | 16.83 | 16.83 | +0.61 (+3.76%) | 479,500 |
31 Oct 2022 | USD | 17.15 | 17.27 | 16.085 | 16.22 | 16.22 | -1.07 (-6.19%) | 413,900 |
28 Oct 2022 | USD | 17.595 | 17.595 | 16.555 | 17.29 | 17.29 | +0.48 (+2.86%) | 362,100 |
27 Oct 2022 | USD | 17.49 | 17.49 | 16.75 | 16.81 | 16.81 | -0.58 (-3.34%) | 441,500 |
26 Oct 2022 | USD | 16.62 | 17.79 | 16.51 | 17.39 | 17.39 | +0.77 (+4.63%) | 547,700 |
25 Oct 2022 | USD | 16.48 | 17.34 | 16.48 | 16.62 | 16.62 | +0.28 (+1.71%) | 652,500 |
24 Oct 2022 | USD | 16.84 | 16.84 | 16.02 | 16.34 | 16.34 | -0.53 (-3.14%) | 390,600 |
21 Oct 2022 | USD | 16.8 | 16.97 | 16.33 | 16.87 | 16.87 | +0.41 (+2.49%) | 456,200 |
20 Oct 2022 | USD | 16.62 | 17.22 | 16.06 | 16.46 | 16.46 | -0.16 (-0.96%) | 312,600 |
19 Oct 2022 | USD | 17.38 | 17.51 | 16.4 | 16.62 | 16.62 | -1.03 (-5.84%) | 610,100 |
18 Oct 2022 | USD | 17.54 | 17.93 | 17.22 | 17.65 | 17.65 | +0.41 (+2.38%) | 390,000 |
17 Oct 2022 | USD | 17.04 | 17.41 | 16.39 | 17.24 | 17.24 | +0.51 (+3.05%) | 653,800 |
14 Oct 2022 | USD | 17.56 | 17.78 | 16.7 | 16.73 | 16.73 | -0.6 (-3.46%) | 469,800 |
13 Oct 2022 | USD | 17.19 | 17.37 | 16.67 | 17.33 | 17.33 | -0.33 (-1.87%) | 367,200 |
12 Oct 2022 | USD | 17.64 | 17.895 | 17.27 | 17.66 | 17.66 | +0.09 (+0.51%) | 547,100 |
11 Oct 2022 | USD | 17.49 | 18 | 17 | 17.57 | 17.57 | +0.08 (+0.46%) | 455,400 |
10 Oct 2022 | USD | 17.4 | 17.83 | 17.16 | 17.49 | 17.49 | +0.03 (+0.17%) | 355,200 |
7 Oct 2022 | USD | 17.91 | 18.25 | 17.43 | 17.46 | 17.46 | -0.74 (-4.07%) | 543,500 |