Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | USD | 17.56 | 18.77 | 17.4 | 18.71 | 18.71 | +0.31 (+1.68%) | 2,849,200 |
17 Nov 2022 | USD | 18 | 18.42 | 17.62 | 18.4 | 18.4 | +0.04 (+0.22%) | 1,652,300 |
16 Nov 2022 | USD | 18.8 | 18.86 | 18.36 | 18.36 | 18.36 | -0.84 (-4.38%) | 1,317,200 |
15 Nov 2022 | USD | 18.81 | 19.23 | 18.39 | 19.2 | 19.2 | +0.54 (+2.89%) | 1,250,400 |
14 Nov 2022 | USD | 18.7 | 19.08 | 18.61 | 18.66 | 18.66 | -0.1 (-0.53%) | 1,580,300 |
11 Nov 2022 | USD | 18.32 | 18.98 | 18.27 | 18.76 | 18.76 | +0.79 (+4.40%) | 1,360,100 |
10 Nov 2022 | USD | 18 | 18.07 | 17.63 | 17.97 | 17.97 | +0.44 (+2.51%) | 1,563,700 |
9 Nov 2022 | USD | 18.31 | 18.43 | 17.48 | 17.53 | 17.53 | -1.2 (-6.41%) | 1,633,900 |
8 Nov 2022 | USD | 18.64 | 18.91 | 18.43 | 18.73 | 18.73 | -0.04 (-0.21%) | 1,079,000 |
7 Nov 2022 | USD | 18.5 | 18.96 | 18.25 | 18.77 | 18.77 | +0.49 (+2.68%) | 1,627,200 |
4 Nov 2022 | USD | 17.92 | 18.99 | 17.92 | 18.28 | 18.28 | +1.03 (+5.97%) | 3,164,200 |
3 Nov 2022 | USD | 16.91 | 17.47 | 16.76 | 17.25 | 17.25 | +0.2 (+1.17%) | 1,783,000 |
2 Nov 2022 | USD | 17.37 | 17.51 | 16.82 | 17.05 | 17.05 | -0.27 (-1.56%) | 1,374,300 |
1 Nov 2022 | USD | 17.69 | 17.78 | 17.25 | 17.32 | 17.32 | +0.01 (+0.06%) | 2,001,900 |
31 Oct 2022 | USD | 16.82 | 17.36 | 16.65 | 17.31 | 17.31 | +0.38 (+2.24%) | 1,850,500 |
28 Oct 2022 | USD | 17.15 | 17.25 | 16.6 | 16.93 | 16.93 | -0.11 (-0.65%) | 1,336,800 |
27 Oct 2022 | USD | 17.66 | 17.8 | 17.01 | 17.04 | 17.04 | -0.31 (-1.79%) | 1,437,700 |
26 Oct 2022 | USD | 17.02 | 17.51 | 16.81 | 17.35 | 17.35 | +0.39 (+2.30%) | 1,511,700 |
25 Oct 2022 | USD | 17.19 | 17.37 | 16.93 | 16.96 | 16.96 | -0.19 (-1.11%) | 1,652,000 |
24 Oct 2022 | USD | 16.79 | 17.23 | 16.62 | 17.15 | 17.15 | +0.37 (+2.21%) | 2,158,900 |
21 Oct 2022 | USD | 16.6 | 16.83 | 16.29 | 16.78 | 16.78 | +0.19 (+1.15%) | 1,604,000 |
20 Oct 2022 | USD | 16.54 | 16.89 | 16.45 | 16.59 | 16.59 | +0.3 (+1.84%) | 1,864,200 |
19 Oct 2022 | USD | 15.75 | 16.43 | 15.64 | 16.29 | 16.29 | +0.67 (+4.29%) | 1,637,300 |
18 Oct 2022 | USD | 15.82 | 15.96 | 15.26 | 15.62 | 15.62 | +0.01 (+0.06%) | 1,029,300 |
17 Oct 2022 | USD | 15.37 | 15.88 | 15.37 | 15.61 | 15.61 | +0.54 (+3.58%) | 1,252,000 |
14 Oct 2022 | USD | 15.65 | 15.88 | 15.06 | 15.07 | 15.07 | -0.82 (-5.16%) | 1,294,500 |
13 Oct 2022 | USD | 15.09 | 16.3 | 15.05 | 15.89 | 15.89 | +0.33 (+2.12%) | 2,058,800 |
12 Oct 2022 | USD | 15.31 | 15.82 | 15.08 | 15.56 | 15.56 | +0.16 (+1.04%) | 1,485,000 |
11 Oct 2022 | USD | 15.38 | 15.86 | 15.01 | 15.4 | 15.4 | -0.39 (-2.47%) | 1,807,000 |
10 Oct 2022 | USD | 16.09 | 16.24 | 15.47 | 15.79 | 15.79 | -0.37 (-2.29%) | 1,526,600 |