Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 18.7 | 19.19 | 18.22 | 18.89 | 18.89 | +0.68 (+3.73%) | 704,900 |
3 Nov 2022 | USD | 18.56 | 18.7 | 17.96 | 18.21 | 18.21 | -0.38 (-2.04%) | 783,000 |
2 Nov 2022 | USD | 19.56 | 19.69 | 18.59 | 18.59 | 18.59 | -1.11 (-5.63%) | 618,800 |
1 Nov 2022 | USD | 19.8 | 20.08 | 19.36 | 19.7 | 19.7 | +0.2 (+1.03%) | 532,400 |
31 Oct 2022 | USD | 19.26 | 19.73 | 18.97 | 19.5 | 19.5 | +0.1 (+0.52%) | 513,400 |
28 Oct 2022 | USD | 18.97 | 19.4 | 18.28 | 19.4 | 19.4 | +0.62 (+3.30%) | 538,900 |
27 Oct 2022 | USD | 18.84 | 19.1 | 18.55 | 18.78 | 18.78 | +0.23 (+1.24%) | 573,600 |
26 Oct 2022 | USD | 18.54 | 19.11 | 18.1 | 18.55 | 18.55 | -0.02 (-0.11%) | 477,500 |
25 Oct 2022 | USD | 17.47 | 18.71 | 17.47 | 18.57 | 18.57 | +1.06 (+6.05%) | 473,000 |
24 Oct 2022 | USD | 17.43 | 17.59 | 16.9 | 17.51 | 17.51 | +0.22 (+1.27%) | 459,100 |
21 Oct 2022 | USD | 16.72 | 17.34 | 16.65 | 17.29 | 17.29 | +0.66 (+3.97%) | 390,600 |
20 Oct 2022 | USD | 17.06 | 17.71 | 16.61 | 16.63 | 16.63 | -0.42 (-2.46%) | 457,400 |
19 Oct 2022 | USD | 16.93 | 17.16 | 16.7 | 17.05 | 17.05 | -0.18 (-1.04%) | 499,000 |
18 Oct 2022 | USD | 17.34 | 17.58 | 17.09 | 17.23 | 17.23 | +0.45 (+2.68%) | 494,900 |
17 Oct 2022 | USD | 16.24 | 16.84 | 16.18 | 16.78 | 16.78 | +0.86 (+5.40%) | 459,000 |
14 Oct 2022 | USD | 16.41 | 16.57 | 15.83 | 15.92 | 15.92 | -0.29 (-1.79%) | 391,700 |
13 Oct 2022 | USD | 15.36 | 16.28 | 14.96 | 16.21 | 16.21 | +0.53 (+3.38%) | 682,500 |
12 Oct 2022 | USD | 15.99 | 16.07 | 15.66 | 15.68 | 15.68 | -0.33 (-2.06%) | 477,200 |
11 Oct 2022 | USD | 15.67 | 16.42 | 15.51 | 16.01 | 16.01 | +0.37 (+2.37%) | 571,300 |
10 Oct 2022 | USD | 15.91 | 16.12 | 15.35 | 15.64 | 15.64 | -0.24 (-1.51%) | 414,800 |
7 Oct 2022 | USD | 15.97 | 16.3 | 15.6 | 15.88 | 15.88 | -0.45 (-2.76%) | 451,300 |
6 Oct 2022 | USD | 16.16 | 16.55 | 15.94 | 16.33 | 16.33 | +0.1 (+0.62%) | 422,600 |
5 Oct 2022 | USD | 15.77 | 16.27 | 15.45 | 16.23 | 16.23 | -0.03 (-0.18%) | 491,900 |
4 Oct 2022 | USD | 15.75 | 16.27 | 15.75 | 16.26 | 16.26 | +0.97 (+6.34%) | 674,500 |
3 Oct 2022 | USD | 15.33 | 15.55 | 15.05 | 15.29 | 15.29 | +0.34 (+2.27%) | 754,700 |
30 Sep 2022 | USD | 14.85 | 15.46 | 14.37 | 14.95 | 14.95 | -0.12 (-0.80%) | 762,000 |
29 Sep 2022 | USD | 14.93 | 15.1 | 14.54 | 15.07 | 15.07 | -0.29 (-1.89%) | 516,300 |
28 Sep 2022 | USD | 15.1 | 15.6 | 15.05 | 15.36 | 15.36 | +0.29 (+1.92%) | 601,000 |
27 Sep 2022 | USD | 15.19 | 15.48 | 14.8 | 15.07 | 15.07 | -0.01 (-0.07%) | 614,200 |
26 Sep 2022 | USD | 15.49 | 15.81 | 14.98 | 15.08 | 15.08 | -0.6 (-3.83%) | 619,900 |