Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 16.43 | 16.55 | 16.37 | 16.39 | 16.39 | +0.01 (+0.06%) | 171,200 |
28 Oct 2022 | USD | 16.13 | 16.44 | 16.13 | 16.38 | 16.38 | +0.18 (+1.11%) | 156,300 |
27 Oct 2022 | USD | 16.05 | 16.25 | 16.05 | 16.2 | 16.2 | +0.19 (+1.19%) | 135,600 |
26 Oct 2022 | USD | 15.89 | 16.11 | 15.89 | 16.01 | 16.01 | +0.12 (+0.76%) | 154,600 |
25 Oct 2022 | USD | 15.77 | 15.94 | 15.77 | 15.89 | 15.89 | +0.13 (+0.82%) | 191,800 |
24 Oct 2022 | USD | 15.7 | 15.83 | 15.65 | 15.76 | 15.76 | +0.07 (+0.45%) | 180,400 |
21 Oct 2022 | USD | 15.54 | 15.7 | 15.54 | 15.69 | 15.69 | +0.08 (+0.51%) | 143,800 |
20 Oct 2022 | USD | 15.64 | 15.86 | 15.56 | 15.61 | 15.61 | -0.09 (-0.57%) | 167,500 |
19 Oct 2022 | USD | 15.71 | 15.76 | 15.61 | 15.7 | 15.7 | -0.05 (-0.32%) | 212,100 |
18 Oct 2022 | USD | 15.95 | 16.09 | 15.75 | 15.75 | 15.75 | -0.11 (-0.69%) | 240,400 |
17 Oct 2022 | USD | 15.88 | 16.08 | 15.84 | 15.86 | 15.86 | +0.12 (+0.76%) | 180,500 |
14 Oct 2022 | USD | 16.03 | 16.16 | 15.7 | 15.74 | 15.74 | -0.28 (-1.75%) | 206,400 |
13 Oct 2022 | USD | 15.8 | 16.23 | 15.77 | 16.02 | 16.02 | -0.11 (-0.68%) | 172,200 |
12 Oct 2022 | USD | 16.08 | 16.26 | 16.02 | 16.13 | 16.13 | +0.01 (+0.06%) | 129,900 |
11 Oct 2022 | USD | 16.2 | 16.25 | 16.06 | 16.12 | 16.12 | -0.15 (-0.92%) | 277,400 |
10 Oct 2022 | USD | 16.22 | 16.31 | 16.16 | 16.27 | 16.27 | +0.02 (+0.12%) | 150,800 |
7 Oct 2022 | USD | 16.35 | 16.42 | 16.2 | 16.25 | 16.25 | -0.22 (-1.34%) | 193,300 |
6 Oct 2022 | USD | 16.58 | 16.65 | 16.38 | 16.47 | 16.47 | 0.0 (0.0%) | 150,800 |
5 Oct 2022 | USD | 16.54 | 16.59 | 16.39 | 16.47 | 16.47 | -0.21 (-1.26%) | 388,100 |
4 Oct 2022 | USD | 16.62 | 16.81 | 16.56 | 16.68 | 16.68 | +0.18 (+1.09%) | 254,700 |
3 Oct 2022 | USD | 16.66 | 16.69 | 16.38 | 16.5 | 16.5 | -0.08 (-0.48%) | 710,800 |
30 Sep 2022 | USD | 16.65 | 16.96 | 16.45 | 16.58 | 16.58 | -0.14 (-0.84%) | 324,100 |
29 Sep 2022 | USD | 17.1 | 17.1 | 16.64 | 16.72 | 16.72 | -0.38 (-2.22%) | 195,900 |
28 Sep 2022 | USD | 16.86 | 17.22 | 16.8 | 17.1 | 17.1 | +0.26 (+1.54%) | 140,800 |
27 Sep 2022 | USD | 16.9 | 16.96 | 16.8 | 16.84 | 16.84 | +0.01 (+0.06%) | 181,800 |
26 Sep 2022 | USD | 16.73 | 17.04 | 16.73 | 16.83 | 16.83 | -0.11 (-0.65%) | 291,900 |
23 Sep 2022 | USD | 17.06 | 17.29 | 16.73 | 16.94 | 16.94 | -0.25 (-1.45%) | 255,400 |
22 Sep 2022 | USD | 17.67 | 17.7 | 17.1 | 17.19 | 17.19 | -0.58 (-3.26%) | 225,400 |
21 Sep 2022 | USD | 17.71 | 17.84 | 17.66 | 17.77 | 17.77 | +0.11 (+0.62%) | 102,100 |
20 Sep 2022 | USD | 17.68 | 17.77 | 17.6 | 17.66 | 17.66 | -0.17 (-0.95%) | 96,200 |