Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2022 | USD | 20.33 | 20.65 | 19.81 | 20 | 20 | -0.46 (-2.25%) | 85,800 |
28 Oct 2022 | USD | 19.04 | 20.55 | 18.82 | 20.46 | 20.46 | +1.41 (+7.40%) | 62,800 |
27 Oct 2022 | USD | 19.87 | 20.04 | 18.91 | 19.05 | 19.05 | -0.6 (-3.05%) | 155,200 |
26 Oct 2022 | USD | 19.42 | 20.06 | 18.92 | 19.65 | 19.65 | +0.29 (+1.50%) | 125,000 |
25 Oct 2022 | USD | 19.69 | 20.695 | 19.25 | 19.36 | 19.36 | -0.3 (-1.53%) | 112,500 |
24 Oct 2022 | USD | 19.58 | 20.105 | 18.85 | 19.66 | 19.66 | +0.27 (+1.39%) | 72,000 |
21 Oct 2022 | USD | 18.61 | 19.555 | 17.94 | 19.39 | 19.39 | +0.89 (+4.81%) | 121,000 |
20 Oct 2022 | USD | 19.75 | 19.78 | 18.22 | 18.5 | 18.5 | -1.32 (-6.66%) | 103,600 |
19 Oct 2022 | USD | 19.86 | 20.028 | 19.28 | 19.82 | 19.82 | -0.11 (-0.55%) | 175,500 |
18 Oct 2022 | USD | 21.45 | 22.025 | 19.715 | 19.93 | 19.93 | -0.72 (-3.49%) | 152,700 |
17 Oct 2022 | USD | 20.64 | 20.94 | 19.74 | 20.65 | 20.65 | -0.03 (-0.15%) | 93,200 |
14 Oct 2022 | USD | 22.06 | 22.47 | 20.64 | 20.68 | 20.68 | -1.15 (-5.27%) | 56,100 |
13 Oct 2022 | USD | 20.47 | 22.04 | 20.115 | 21.83 | 21.83 | +0.66 (+3.12%) | 126,100 |
12 Oct 2022 | USD | 21.21 | 21.45 | 19.86 | 21.17 | 21.17 | +0.08 (+0.38%) | 87,000 |
11 Oct 2022 | USD | 21.23 | 21.615 | 20 | 21.09 | 21.09 | -0.25 (-1.17%) | 129,100 |
10 Oct 2022 | USD | 20.53 | 21.54 | 20.28 | 21.34 | 21.34 | +0.68 (+3.29%) | 82,900 |
7 Oct 2022 | USD | 21.87 | 22.15 | 20.52 | 20.66 | 20.66 | -1.79 (-7.97%) | 111,900 |
6 Oct 2022 | USD | 21.95 | 23.19 | 21.87 | 22.45 | 22.45 | +0.38 (+1.72%) | 101,300 |
5 Oct 2022 | USD | 22.35 | 22.65 | 21.53 | 22.07 | 22.07 | -0.76 (-3.33%) | 96,000 |
4 Oct 2022 | USD | 22.66 | 23.67 | 22.65 | 22.83 | 22.83 | +1.41 (+6.58%) | 232,600 |
3 Oct 2022 | USD | 22.49 | 22.82 | 19.94 | 21.42 | 21.42 | -1.32 (-5.80%) | 511,900 |
30 Sep 2022 | USD | 20.04 | 25.76 | 20.02 | 22.74 | 22.74 | +3.31 (+17.04%) | 745,600 |
29 Sep 2022 | USD | 20.73 | 20.73 | 19.27 | 19.43 | 19.43 | -1.55 (-7.39%) | 151,600 |
28 Sep 2022 | USD | 20.21 | 21.38 | 20.21 | 20.98 | 20.98 | +0.83 (+4.12%) | 228,300 |
27 Sep 2022 | USD | 19.23 | 20.38 | 19.23 | 20.15 | 20.15 | +1.39 (+7.41%) | 154,200 |
26 Sep 2022 | USD | 19.2 | 19.95 | 18.69 | 18.76 | 18.76 | -0.44 (-2.29%) | 144,700 |
23 Sep 2022 | USD | 19.44 | 19.61 | 18.44 | 19.2 | 19.2 | -0.56 (-2.83%) | 141,300 |
22 Sep 2022 | USD | 20.28 | 20.28 | 19 | 19.76 | 19.76 | -0.54 (-2.66%) | 147,900 |
21 Sep 2022 | USD | 20.97 | 21.14 | 20.14 | 20.3 | 20.3 | -0.66 (-3.15%) | 165,800 |
20 Sep 2022 | USD | 20.29 | 21.5 | 20.14 | 20.96 | 20.96 | +0.46 (+2.24%) | 176,800 |