Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 17 | 17.12 | 16.58 | 16.91 | 16.91 | -0.34 (-1.97%) | 13,200 |
2 Nov 2022 | USD | 18.12 | 18.32 | 17.25 | 17.25 | 17.25 | -0.74 (-4.11%) | 6,900 |
1 Nov 2022 | USD | 18.03 | 18.03 | 17.96 | 17.99 | 17.99 | +0.13 (+0.73%) | 14,700 |
31 Oct 2022 | USD | 17.88 | 17.88 | 17.7 | 17.86 | 17.86 | +0.01 (+0.06%) | 4,600 |
28 Oct 2022 | USD | 17.9 | 18.03 | 17.81 | 17.85 | 17.85 | -0.53 (-2.88%) | 11,000 |
27 Oct 2022 | USD | 18.27 | 18.38 | 18.27 | 18.38 | 18.38 | +0.02 (+0.11%) | 10,400 |
26 Oct 2022 | USD | 17.95 | 18.56 | 17.95 | 18.36 | 18.36 | +0.41 (+2.28%) | 55,200 |
25 Oct 2022 | USD | 17.91 | 17.95 | 17.88 | 17.95 | 17.95 | +0.38 (+2.16%) | 6,400 |
24 Oct 2022 | USD | 17.19 | 17.63 | 17.19 | 17.57 | 17.57 | -0.08 (-0.45%) | 9,200 |
21 Oct 2022 | USD | 17 | 17.66 | 17 | 17.65 | 17.65 | +0.69 (+4.07%) | 6,300 |
20 Oct 2022 | USD | 17.12 | 17.12 | 16.9 | 16.96 | 16.96 | +0.18 (+1.07%) | 13,000 |
19 Oct 2022 | USD | 17.25 | 17.25 | 16.48 | 16.78 | 16.78 | -0.42 (-2.44%) | 9,900 |
18 Oct 2022 | USD | 17.31 | 17.31 | 17.2 | 17.2 | 17.2 | +0.14 (+0.82%) | 70,300 |
17 Oct 2022 | USD | 16.52 | 17.27 | 16.52 | 17.06 | 17.06 | +0.54 (+3.27%) | 19,400 |
14 Oct 2022 | USD | 16.93 | 16.95 | 16.47 | 16.52 | 16.52 | -0.74 (-4.29%) | 9,500 |
13 Oct 2022 | USD | 17.94 | 17.94 | 16.62 | 17.26 | 17.26 | -0.44 (-2.49%) | 15,500 |
12 Oct 2022 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 200 |
11 Oct 2022 | USD | 17.46 | 18.05 | 17.39 | 17.7 | 17.7 | 0.0 (0.0%) | 10,500 |
10 Oct 2022 | USD | 17.5 | 17.7 | 17.5 | 17.7 | 17.7 | -0.2 (-1.12%) | 1,600 |
7 Oct 2022 | USD | 17.77 | 18 | 17.68 | 17.9 | 17.9 | -0.34 (-1.86%) | 20,600 |
6 Oct 2022 | USD | 18.24 | 18.25 | 18.19 | 18.24 | 18.24 | -0.2 (-1.08%) | 4,100 |
5 Oct 2022 | USD | 18 | 18.44 | 17.83 | 18.44 | 18.44 | -0.31 (-1.65%) | 9,100 |
4 Oct 2022 | USD | 18.39 | 18.75 | 17.48 | 18.75 | 18.75 | +0.3 (+1.63%) | 13,000 |
3 Oct 2022 | USD | 18.7 | 18.7 | 18.09 | 18.45 | 18.45 | +0.05 (+0.27%) | 12,100 |
30 Sep 2022 | USD | 18.01 | 18.62 | 17.91 | 18.4 | 18.4 | +0.25 (+1.38%) | 9,700 |
29 Sep 2022 | USD | 17.82 | 18.15 | 17.74 | 18.15 | 18.15 | -0.13 (-0.71%) | 8,700 |
28 Sep 2022 | USD | 17.88 | 18.42 | 17.82 | 18.28 | 18.28 | +0.79 (+4.52%) | 50,600 |
27 Sep 2022 | USD | 17.71 | 17.71 | 17.24 | 17.49 | 17.49 | +0.07 (+0.40%) | 9,700 |
26 Sep 2022 | USD | 17.85 | 17.85 | 17.16 | 17.42 | 17.42 | -0.44 (-2.46%) | 28,500 |
23 Sep 2022 | USD | 18.31 | 18.31 | 17.61 | 17.86 | 17.86 | -1.08 (-5.70%) | 16,100 |