Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 19.39 | 19.5 | 18.85 | 19.16 | 19.16 | +0.14 (+0.74%) | 10,870,500 |
3 Nov 2022 | USD | 18.53 | 19.13 | 18.53 | 19.02 | 19.02 | +0.39 (+2.09%) | 11,115,100 |
2 Nov 2022 | USD | 19 | 19.33 | 18.61 | 18.63 | 18.63 | -0.29 (-1.53%) | 8,558,000 |
1 Nov 2022 | USD | 19.31 | 19.36 | 18.92 | 18.92 | 18.92 | +0.03 (+0.16%) | 7,257,400 |
31 Oct 2022 | USD | 18.6 | 18.95 | 18.54 | 18.89 | 18.89 | +0.02 (+0.11%) | 8,252,600 |
28 Oct 2022 | USD | 18.77 | 18.89 | 18.55 | 18.87 | 18.87 | -0.03 (-0.16%) | 7,175,700 |
27 Oct 2022 | USD | 18.8 | 19.14 | 18.77 | 18.9 | 18.9 | +0.09 (+0.48%) | 8,736,700 |
26 Oct 2022 | USD | 18.65 | 19.12 | 18.64 | 18.81 | 18.81 | +0.48 (+2.62%) | 11,229,400 |
25 Oct 2022 | USD | 17.88 | 18.42 | 17.8 | 18.33 | 18.33 | +0.53 (+2.98%) | 12,053,500 |
24 Oct 2022 | USD | 17.85 | 17.89 | 17.5 | 17.8 | 17.8 | -0.14 (-0.78%) | 7,724,200 |
21 Oct 2022 | USD | 17.62 | 18.01 | 17.38 | 17.94 | 17.94 | +0.31 (+1.76%) | 7,282,400 |
20 Oct 2022 | USD | 17.78 | 17.92 | 17.46 | 17.63 | 17.63 | -0.15 (-0.84%) | 5,539,500 |
19 Oct 2022 | USD | 18 | 18 | 17.65 | 17.78 | 17.78 | -0.54 (-2.95%) | 20,090,600 |
18 Oct 2022 | USD | 18.31 | 18.47 | 18.03 | 18.32 | 18.32 | +0.46 (+2.58%) | 14,145,300 |
17 Oct 2022 | USD | 17.96 | 18.16 | 17.76 | 17.86 | 17.86 | +0.32 (+1.82%) | 16,840,600 |
14 Oct 2022 | USD | 18.17 | 18.32 | 17.51 | 17.54 | 17.54 | -0.36 (-2.01%) | 11,836,000 |
13 Oct 2022 | USD | 17.22 | 17.99 | 17.15 | 17.9 | 17.9 | +0.2 (+1.13%) | 9,501,900 |
12 Oct 2022 | USD | 18.15 | 18.16 | 17.68 | 17.7 | 17.7 | -0.46 (-2.53%) | 15,834,900 |
11 Oct 2022 | USD | 18.18 | 18.38 | 17.87 | 18.16 | 18.16 | -0.19 (-1.04%) | 10,951,800 |
10 Oct 2022 | USD | 18.42 | 18.47 | 18.11 | 18.35 | 18.35 | -0.08 (-0.43%) | 6,317,700 |
7 Oct 2022 | USD | 18.77 | 18.86 | 18.33 | 18.43 | 18.43 | -0.54 (-2.85%) | 4,451,600 |
6 Oct 2022 | USD | 19.35 | 19.67 | 18.93 | 18.97 | 18.97 | -0.52 (-2.67%) | 7,288,400 |
5 Oct 2022 | USD | 19.85 | 19.92 | 19.17 | 19.49 | 19.49 | -0.81 (-3.99%) | 9,476,600 |
4 Oct 2022 | USD | 20.19 | 20.47 | 20.12 | 20.3 | 20.3 | +0.62 (+3.15%) | 3,843,500 |
3 Oct 2022 | USD | 19.24 | 19.78 | 19.16 | 19.68 | 19.68 | +0.59 (+3.09%) | 4,061,700 |
30 Sep 2022 | USD | 19.13 | 19.49 | 19.01 | 19.09 | 19.09 | -0.01 (-0.05%) | 3,013,100 |
29 Sep 2022 | USD | 19.61 | 19.66 | 18.89 | 19.1 | 19.1 | -0.87 (-4.36%) | 4,762,500 |
28 Sep 2022 | USD | 19.59 | 20.04 | 19.43 | 19.97 | 19.97 | +0.31 (+1.58%) | 5,382,600 |
27 Sep 2022 | USD | 19.82 | 20.07 | 19.51 | 19.66 | 19.66 | +0.13 (+0.67%) | 4,603,300 |
26 Sep 2022 | USD | 19.89 | 20.16 | 19.49 | 19.53 | 19.53 | -0.49 (-2.45%) | 4,287,500 |