Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 18.82 | 19.09 | 18.48 | 19.01 | 19.01 | +0.32 (+1.71%) | 343,300 |
27 Oct 2022 | USD | 18.84 | 19.08 | 18.63 | 18.69 | 18.69 | +0.03 (+0.16%) | 309,700 |
26 Oct 2022 | USD | 18.68 | 19.09 | 18.55 | 18.66 | 18.66 | +0.03 (+0.16%) | 546,200 |
25 Oct 2022 | USD | 17.91 | 18.74 | 17.91 | 18.63 | 18.63 | +0.5 (+2.76%) | 536,200 |
24 Oct 2022 | USD | 18.02 | 18.26 | 17.85 | 18.13 | 18.13 | +0.07 (+0.39%) | 311,300 |
21 Oct 2022 | USD | 17.87 | 18.16 | 17.6 | 18.06 | 18.06 | +0.2 (+1.12%) | 453,200 |
20 Oct 2022 | USD | 17.9 | 18.27 | 17.79 | 17.86 | 17.86 | -0.02 (-0.11%) | 537,100 |
19 Oct 2022 | USD | 17.86 | 18.26 | 17.71 | 17.88 | 17.88 | -0.23 (-1.27%) | 406,900 |
18 Oct 2022 | USD | 18.34 | 18.79 | 18.04 | 18.11 | 18.11 | +0.22 (+1.23%) | 740,800 |
17 Oct 2022 | USD | 17.6 | 17.94 | 17.55 | 17.89 | 17.89 | +0.73 (+4.25%) | 631,900 |
14 Oct 2022 | USD | 17.68 | 17.86 | 17.13 | 17.16 | 17.16 | -0.34 (-1.94%) | 423,500 |
13 Oct 2022 | USD | 16.64 | 17.72 | 15.88 | 17.5 | 17.5 | +0.46 (+2.70%) | 570,600 |
12 Oct 2022 | USD | 17.17 | 17.29 | 16.9 | 17.04 | 17.04 | -0.14 (-0.81%) | 631,200 |
11 Oct 2022 | USD | 17.27 | 17.64 | 16.88 | 17.18 | 17.18 | -0.13 (-0.75%) | 805,000 |
10 Oct 2022 | USD | 17.62 | 17.63 | 17.18 | 17.31 | 17.31 | -0.23 (-1.31%) | 518,000 |
7 Oct 2022 | USD | 17.65 | 17.88 | 17.42 | 17.54 | 17.54 | -0.35 (-1.96%) | 467,500 |
6 Oct 2022 | USD | 17.81 | 18.07 | 17.76 | 17.89 | 17.89 | -0.1 (-0.56%) | 627,800 |
5 Oct 2022 | USD | 17.61 | 18.13 | 17.55 | 17.99 | 17.99 | +0.08 (+0.45%) | 493,900 |
4 Oct 2022 | USD | 17.25 | 18.14 | 17.13 | 17.91 | 17.91 | +1.28 (+7.70%) | 742,000 |
3 Oct 2022 | USD | 16.42 | 16.85 | 16.02 | 16.63 | 16.63 | +0.41 (+2.53%) | 452,400 |
30 Sep 2022 | USD | 16.02 | 16.56 | 15.78 | 16.22 | 16.22 | +0.13 (+0.81%) | 530,000 |
29 Sep 2022 | USD | 16.29 | 16.29 | 15.88 | 16.09 | 16.09 | -0.57 (-3.42%) | 534,200 |
28 Sep 2022 | USD | 16.22 | 16.75 | 16.04 | 16.66 | 16.66 | +0.62 (+3.87%) | 575,600 |
27 Sep 2022 | USD | 15.74 | 16.36 | 15.74 | 16.04 | 16.04 | +0.55 (+3.55%) | 507,500 |
26 Sep 2022 | USD | 16.05 | 16.38 | 15.46 | 15.49 | 15.49 | -0.53 (-3.31%) | 557,800 |
23 Sep 2022 | USD | 16.28 | 16.4 | 15.7 | 16.02 | 16.02 | -0.53 (-3.20%) | 524,100 |
22 Sep 2022 | USD | 16.99 | 17.08 | 16.4 | 16.55 | 16.55 | -0.49 (-2.88%) | 772,500 |
21 Sep 2022 | USD | 17.54 | 17.66 | 17.01 | 17.04 | 17.04 | -0.37 (-2.13%) | 549,800 |
20 Sep 2022 | USD | 17.44 | 17.52 | 17.13 | 17.41 | 17.41 | -0.19 (-1.08%) | 326,200 |
19 Sep 2022 | USD | 17.26 | 17.74 | 17.26 | 17.6 | 17.6 | +0.15 (+0.86%) | 314,800 |