Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 20.03 | 20.52 | 19.85 | 20.23 | 20.23 | +0.36 (+1.81%) | 3,336,300 |
3 Nov 2022 | USD | 19.72 | 20.05 | 19.39 | 19.87 | 19.87 | +0.01 (+0.05%) | 3,429,800 |
2 Nov 2022 | USD | 20.22 | 20.4 | 19.78 | 19.86 | 19.86 | -0.48 (-2.36%) | 4,489,200 |
1 Nov 2022 | USD | 20.54 | 20.54 | 20.06 | 20.34 | 20.34 | +0.01 (+0.05%) | 1,677,300 |
31 Oct 2022 | USD | 20.36 | 20.58 | 20.23 | 20.33 | 20.33 | -0.22 (-1.07%) | 2,245,700 |
28 Oct 2022 | USD | 20.08 | 20.57 | 19.99 | 20.55 | 20.55 | +0.42 (+2.09%) | 1,627,900 |
27 Oct 2022 | USD | 19.85 | 20.25 | 19.77 | 20.13 | 20.13 | +0.42 (+2.13%) | 2,122,600 |
26 Oct 2022 | USD | 19.72 | 19.9 | 19.49 | 19.71 | 19.71 | +0.1 (+0.51%) | 1,636,500 |
25 Oct 2022 | USD | 18.97 | 19.7 | 18.91 | 19.61 | 19.61 | +0.72 (+3.81%) | 1,964,700 |
24 Oct 2022 | USD | 19.06 | 19.17 | 18.67 | 18.89 | 18.89 | -0.03 (-0.16%) | 2,206,800 |
21 Oct 2022 | USD | 18.65 | 18.93 | 18.4 | 18.92 | 18.92 | +0.18 (+0.96%) | 3,259,900 |
20 Oct 2022 | USD | 19.03 | 19.22 | 18.65 | 18.74 | 18.74 | -0.28 (-1.47%) | 2,737,000 |
19 Oct 2022 | USD | 19.45 | 19.54 | 18.94 | 19.02 | 19.02 | -0.69 (-3.50%) | 2,310,700 |
18 Oct 2022 | USD | 19.89 | 20.15 | 19.57 | 19.71 | 19.71 | +0.1 (+0.51%) | 2,959,600 |
17 Oct 2022 | USD | 19.4 | 19.9 | 19.33 | 19.61 | 19.61 | +0.55 (+2.89%) | 2,291,400 |
14 Oct 2022 | USD | 19.67 | 19.8 | 18.93 | 19.06 | 19.06 | -0.38 (-1.95%) | 2,753,500 |
13 Oct 2022 | USD | 18.89 | 19.57 | 18.8 | 19.44 | 19.44 | +0.25 (+1.30%) | 3,192,400 |
12 Oct 2022 | USD | 19.34 | 19.49 | 19.04 | 19.19 | 19.19 | -0.26 (-1.34%) | 3,278,600 |
11 Oct 2022 | USD | 19.26 | 19.53 | 18.97 | 19.45 | 19.45 | +0.11 (+0.57%) | 4,311,400 |
10 Oct 2022 | USD | 19.67 | 19.95 | 19.33 | 19.34 | 19.34 | -0.27 (-1.38%) | 1,931,400 |
7 Oct 2022 | USD | 19.95 | 20.08 | 19.42 | 19.61 | 19.61 | -0.51 (-2.53%) | 2,636,400 |
6 Oct 2022 | USD | 20.87 | 20.97 | 20.09 | 20.12 | 20.12 | -0.85 (-4.05%) | 3,375,000 |
5 Oct 2022 | USD | 21.22 | 21.29 | 20.56 | 20.97 | 20.97 | -0.43 (-2.01%) | 4,065,700 |
4 Oct 2022 | USD | 21.4 | 21.72 | 21.21 | 21.4 | 21.4 | +0.16 (+0.75%) | 3,917,700 |
3 Oct 2022 | USD | 21.02 | 21.43 | 20.76 | 21.24 | 21.24 | +0.39 (+1.87%) | 2,701,500 |
30 Sep 2022 | USD | 20.79 | 21.07 | 20.68 | 20.85 | 20.85 | +0.27 (+1.31%) | 4,444,000 |
29 Sep 2022 | USD | 21.14 | 21.2 | 20.41 | 20.58 | 20.58 | -0.82 (-3.83%) | 2,807,400 |
28 Sep 2022 | USD | 21.03 | 21.43 | 20.84 | 21.4 | 21.4 | +0.58 (+2.79%) | 3,661,600 |
27 Sep 2022 | USD | 21.47 | 21.65 | 20.76 | 20.82 | 20.82 | -0.47 (-2.21%) | 2,181,500 |
26 Sep 2022 | USD | 21.88 | 21.88 | 20.98 | 21.29 | 21.29 | -0.62 (-2.83%) | 3,255,000 |