Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 19.51 | 19.74 | 18.81 | 19.07 | 19.07 | -0.17 (-0.88%) | 326,200 |
3 Nov 2022 | USD | 20.53 | 20.62 | 19.19 | 19.24 | 19.24 | -1.5 (-7.23%) | 170,200 |
2 Nov 2022 | USD | 21.43 | 21.78 | 20.03 | 20.74 | 20.74 | -0.72 (-3.36%) | 114,400 |
1 Nov 2022 | USD | 21.99 | 22.38 | 21.21 | 21.46 | 21.46 | -0.3 (-1.38%) | 97,100 |
31 Oct 2022 | USD | 22.59 | 22.59 | 21.68 | 21.76 | 21.76 | -0.97 (-4.27%) | 157,400 |
28 Oct 2022 | USD | 22.22 | 22.83 | 22.17 | 22.73 | 22.73 | +0.64 (+2.90%) | 174,800 |
27 Oct 2022 | USD | 22.24 | 22.46 | 22.03 | 22.09 | 22.09 | +0.1 (+0.45%) | 115,200 |
26 Oct 2022 | USD | 21.56 | 22.26 | 21.52 | 21.99 | 21.99 | +0.34 (+1.57%) | 122,500 |
25 Oct 2022 | USD | 21.02 | 21.81 | 20.93 | 21.65 | 21.65 | +0.79 (+3.79%) | 116,100 |
24 Oct 2022 | USD | 20.66 | 20.9 | 20 | 20.86 | 20.86 | +0.45 (+2.20%) | 95,700 |
21 Oct 2022 | USD | 20.04 | 20.48 | 19.6 | 20.41 | 20.41 | +0.53 (+2.67%) | 74,600 |
20 Oct 2022 | USD | 20.46 | 20.65 | 19.82 | 19.88 | 19.88 | -0.59 (-2.88%) | 86,100 |
19 Oct 2022 | USD | 20.91 | 21.05 | 20.45 | 20.47 | 20.47 | -0.74 (-3.49%) | 168,200 |
18 Oct 2022 | USD | 21.43 | 22.31 | 20.83 | 21.21 | 21.21 | +0.2 (+0.95%) | 172,700 |
17 Oct 2022 | USD | 20.44 | 21.16 | 20.31 | 21.01 | 21.01 | +0.89 (+4.42%) | 180,700 |
14 Oct 2022 | USD | 20.67 | 21.98 | 20 | 20.12 | 20.12 | -0.32 (-1.57%) | 60,200 |
13 Oct 2022 | USD | 19.58 | 20.59 | 19.17 | 20.44 | 20.44 | +0.41 (+2.05%) | 128,400 |
12 Oct 2022 | USD | 19.95 | 20.35 | 19.52 | 20.03 | 20.03 | +0.05 (+0.25%) | 72,400 |
11 Oct 2022 | USD | 19.91 | 20.46 | 19.52 | 19.98 | 19.98 | -0.12 (-0.60%) | 161,100 |
10 Oct 2022 | USD | 21.11 | 21.11 | 20.07 | 20.1 | 20.1 | -0.93 (-4.42%) | 102,400 |
7 Oct 2022 | USD | 21.42 | 21.52 | 20.89 | 21.03 | 21.03 | -0.68 (-3.13%) | 94,000 |
6 Oct 2022 | USD | 21.94 | 22.34 | 21.43 | 21.71 | 21.71 | -0.3 (-1.36%) | 98,300 |
5 Oct 2022 | USD | 21.86 | 22.2 | 21.58 | 22.01 | 22.01 | -0.11 (-0.50%) | 134,500 |
4 Oct 2022 | USD | 20.59 | 22.14 | 20.59 | 22.12 | 22.12 | +1.6 (+7.80%) | 150,500 |
3 Oct 2022 | USD | 20.29 | 21.3 | 20.06 | 20.52 | 20.52 | +0.49 (+2.45%) | 109,600 |
30 Sep 2022 | USD | 20.02 | 20.47 | 19.7 | 20.03 | 20.03 | -0.12 (-0.60%) | 134,700 |
29 Sep 2022 | USD | 20.77 | 20.96 | 20.08 | 20.15 | 20.15 | -0.97 (-4.59%) | 144,600 |
28 Sep 2022 | USD | 19.98 | 21.29 | 19.81 | 21.12 | 21.12 | +1.26 (+6.34%) | 215,800 |
27 Sep 2022 | USD | 20.32 | 20.63 | 19.78 | 19.86 | 19.86 | -0.29 (-1.44%) | 98,100 |
26 Sep 2022 | USD | 20.45 | 21.22 | 20.06 | 20.15 | 20.15 | -0.32 (-1.56%) | 133,700 |