Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 18.5 | 19.98 | 18.41 | 19.27 | 19.27 | +0.98 (+5.36%) | 831,000 |
3 Nov 2022 | USD | 22.77 | 24.31 | 18.11 | 18.29 | 18.29 | -6.93 (-27.48%) | 2,469,900 |
2 Nov 2022 | USD | 26.11 | 26.34 | 25.15 | 25.22 | 25.22 | -0.95 (-3.63%) | 410,700 |
1 Nov 2022 | USD | 25.91 | 26.2 | 25.6 | 26.17 | 26.17 | +0.44 (+1.71%) | 346,400 |
31 Oct 2022 | USD | 25.46 | 25.81 | 25.31 | 25.73 | 25.73 | +0.18 (+0.70%) | 329,600 |
28 Oct 2022 | USD | 25.03 | 26.18 | 24.99 | 25.55 | 25.55 | +0.72 (+2.90%) | 423,200 |
27 Oct 2022 | USD | 24.8 | 25.01 | 24.39 | 24.83 | 24.83 | +0.14 (+0.57%) | 347,500 |
26 Oct 2022 | USD | 24.52 | 25.09 | 24.35 | 24.69 | 24.69 | +0.25 (+1.02%) | 334,700 |
25 Oct 2022 | USD | 23.06 | 24.6 | 23.06 | 24.44 | 24.44 | +1.37 (+5.94%) | 388,200 |
24 Oct 2022 | USD | 23.4 | 23.61 | 22.9 | 23.07 | 23.07 | -0.25 (-1.07%) | 324,300 |
21 Oct 2022 | USD | 22.65 | 23.34 | 22.43 | 23.32 | 23.32 | +0.72 (+3.19%) | 1,391,200 |
20 Oct 2022 | USD | 22.6 | 23.31 | 22.52 | 22.6 | 22.6 | 0.0 (0.0%) | 467,400 |
19 Oct 2022 | USD | 22.12 | 22.83 | 22.12 | 22.6 | 22.6 | +0.28 (+1.25%) | 414,900 |
18 Oct 2022 | USD | 22.89 | 23.01 | 21.9 | 22.32 | 22.32 | -0.18 (-0.80%) | 574,600 |
17 Oct 2022 | USD | 20.92 | 22.55 | 20.86 | 22.5 | 22.5 | +1.99 (+9.70%) | 625,400 |
14 Oct 2022 | USD | 21.26 | 21.26 | 20.39 | 20.51 | 20.51 | -0.46 (-2.19%) | 284,200 |
13 Oct 2022 | USD | 20.2 | 21.08 | 20.18 | 20.97 | 20.97 | +0.34 (+1.65%) | 396,500 |
12 Oct 2022 | USD | 20.84 | 20.84 | 20.43 | 20.63 | 20.63 | -0.2 (-0.96%) | 314,700 |
11 Oct 2022 | USD | 20.71 | 21.03 | 20.55 | 20.83 | 20.83 | -0.05 (-0.24%) | 384,100 |
10 Oct 2022 | USD | 21.58 | 21.62 | 20.66 | 20.88 | 20.88 | -0.62 (-2.88%) | 376,800 |
7 Oct 2022 | USD | 21.86 | 22 | 21.3 | 21.5 | 21.5 | -0.63 (-2.85%) | 529,000 |
6 Oct 2022 | USD | 22.69 | 22.91 | 21.99 | 22.13 | 22.13 | -0.63 (-2.77%) | 356,000 |
5 Oct 2022 | USD | 21.88 | 22.94 | 21.73 | 22.76 | 22.76 | +0.71 (+3.22%) | 581,200 |
4 Oct 2022 | USD | 22.52 | 22.81 | 21.91 | 22.05 | 22.05 | -0.09 (-0.41%) | 925,900 |
3 Oct 2022 | USD | 21.83 | 22.49 | 21.75 | 22.14 | 22.14 | +0.4 (+1.84%) | 729,300 |
30 Sep 2022 | USD | 22.38 | 22.38 | 21.72 | 21.74 | 21.74 | -0.66 (-2.95%) | 625,300 |
29 Sep 2022 | USD | 23.48 | 23.52 | 21.92 | 22.4 | 22.4 | -1.29 (-5.45%) | 511,400 |
28 Sep 2022 | USD | 23.83 | 23.98 | 23.53 | 23.69 | 23.69 | -0.1 (-0.42%) | 378,100 |
27 Sep 2022 | USD | 23.74 | 23.99 | 23.62 | 23.79 | 23.79 | +0.15 (+0.63%) | 215,600 |
26 Sep 2022 | USD | 23.61 | 23.89 | 23.51 | 23.64 | 23.64 | -0.03 (-0.13%) | 244,900 |