Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 14.05 | 14.47 | 14 | 14.28 | 14.28 | +0.43 (+3.10%) | 1,307,700 |
3 Nov 2022 | USD | 13.71 | 13.87 | 13.42 | 13.85 | 13.85 | -0.35 (-2.46%) | 4,239,900 |
2 Nov 2022 | USD | 13.72 | 14.31 | 13.7 | 14.2 | 14.2 | +0.51 (+3.73%) | 4,064,100 |
1 Nov 2022 | USD | 13.54 | 13.9 | 13.54 | 13.69 | 13.69 | -0.18 (-1.30%) | 1,398,900 |
31 Oct 2022 | USD | 13.6 | 13.99 | 13.55 | 13.87 | 13.87 | +0.69 (+5.24%) | 2,709,900 |
28 Oct 2022 | USD | 13.72 | 13.72 | 13.07 | 13.18 | 13.18 | -1.18 (-8.22%) | 4,232,500 |
27 Oct 2022 | USD | 14.48 | 14.56 | 14.32 | 14.36 | 14.36 | +0.05 (+0.35%) | 812,100 |
26 Oct 2022 | USD | 14.28 | 14.5 | 14.25 | 14.31 | 14.31 | +0.13 (+0.92%) | 1,622,100 |
25 Oct 2022 | USD | 13.84 | 14.23 | 13.83 | 14.18 | 14.18 | +0.52 (+3.81%) | 1,436,800 |
24 Oct 2022 | USD | 13.48 | 13.7 | 13.44 | 13.66 | 13.66 | +0.01 (+0.07%) | 2,753,900 |
21 Oct 2022 | USD | 13.53 | 13.69 | 13.4 | 13.65 | 13.65 | -0.04 (-0.29%) | 2,892,400 |
20 Oct 2022 | USD | 13.73 | 13.89 | 13.65 | 13.69 | 13.69 | -0.15 (-1.08%) | 1,243,000 |
19 Oct 2022 | USD | 13.84 | 14.03 | 13.77 | 13.84 | 13.84 | +0.18 (+1.32%) | 3,495,100 |
18 Oct 2022 | USD | 13.69 | 13.78 | 13.57 | 13.66 | 13.66 | +0.1 (+0.74%) | 1,113,600 |
17 Oct 2022 | USD | 13.56 | 13.72 | 13.51 | 13.56 | 13.56 | +0.23 (+1.73%) | 969,100 |
14 Oct 2022 | USD | 13.23 | 13.43 | 13.2 | 13.33 | 13.33 | -0.01 (-0.07%) | 2,106,800 |
13 Oct 2022 | USD | 12.92 | 13.46 | 12.91 | 13.34 | 13.34 | +0.5 (+3.89%) | 1,171,800 |
12 Oct 2022 | USD | 12.95 | 13.07 | 12.82 | 12.84 | 12.84 | -0.29 (-2.21%) | 903,400 |
11 Oct 2022 | USD | 12.97 | 13.34 | 12.9 | 13.13 | 13.13 | +0.32 (+2.50%) | 1,100,800 |
10 Oct 2022 | USD | 12.98 | 12.98 | 12.79 | 12.81 | 12.81 | -0.49 (-3.68%) | 1,029,400 |
7 Oct 2022 | USD | 13.47 | 13.51 | 13.21 | 13.3 | 13.3 | -0.34 (-2.49%) | 876,000 |
6 Oct 2022 | USD | 13.89 | 13.89 | 13.57 | 13.64 | 13.64 | -0.5 (-3.54%) | 897,700 |
5 Oct 2022 | USD | 14.17 | 14.23 | 13.95 | 14.14 | 14.14 | -0.71 (-4.78%) | 1,222,200 |
4 Oct 2022 | USD | 14.62 | 14.91 | 14.6 | 14.85 | 14.85 | +0.63 (+4.43%) | 1,348,400 |
3 Oct 2022 | USD | 13.88 | 14.26 | 13.7 | 14.22 | 14.22 | +0.18 (+1.28%) | 1,646,100 |
30 Sep 2022 | USD | 14.21 | 14.25 | 14.02 | 14.04 | 14.04 | +0.08 (+0.57%) | 674,900 |
29 Sep 2022 | USD | 13.9 | 14.01 | 13.75 | 13.96 | 13.96 | -0.17 (-1.20%) | 674,900 |
28 Sep 2022 | USD | 13.84 | 14.19 | 13.73 | 14.13 | 14.13 | +0.37 (+2.69%) | 687,100 |
27 Sep 2022 | USD | 13.94 | 14.08 | 13.69 | 13.76 | 13.76 | -0.4 (-2.82%) | 1,148,500 |
26 Sep 2022 | USD | 14.33 | 14.4 | 14.08 | 14.16 | 14.16 | -0.23 (-1.60%) | 691,800 |