Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2022 | USD | 19.94 | 20.89 | 19.87 | 20.75 | 20.75 | +0.64 (+3.18%) | 72,300 |
20 Oct 2022 | USD | 20.26 | 20.59 | 20.08 | 20.11 | 20.11 | -0.28 (-1.37%) | 85,900 |
19 Oct 2022 | USD | 20.47 | 20.66 | 20.23 | 20.39 | 20.39 | 0.0 (0.0%) | 73,500 |
18 Oct 2022 | USD | 20.94 | 20.94 | 20.1 | 20.39 | 20.39 | -0.02 (-0.10%) | 161,500 |
17 Oct 2022 | USD | 19.98 | 20.65 | 19.98 | 20.41 | 20.41 | +0.49 (+2.46%) | 200,300 |
14 Oct 2022 | USD | 20.7 | 20.74 | 19.86 | 19.92 | 19.92 | -0.72 (-3.49%) | 115,400 |
13 Oct 2022 | USD | 19.69 | 20.82 | 19.56 | 20.64 | 20.64 | +0.18 (+0.88%) | 121,400 |
12 Oct 2022 | USD | 20.53 | 20.59 | 20.27 | 20.46 | 20.46 | -0.22 (-1.06%) | 75,100 |
11 Oct 2022 | USD | 20.79 | 21.04 | 20.48 | 20.68 | 20.68 | +0.03 (+0.15%) | 143,500 |
10 Oct 2022 | USD | 20.58 | 20.73 | 20.29 | 20.65 | 20.65 | -0.33 (-1.57%) | 115,000 |
7 Oct 2022 | USD | 21.22 | 21.22 | 20.79 | 20.98 | 20.98 | -0.35 (-1.64%) | 79,100 |
6 Oct 2022 | USD | 21.51 | 21.88 | 21.21 | 21.33 | 21.33 | -0.78 (-3.53%) | 78,600 |
5 Oct 2022 | USD | 21.94 | 22.26 | 21.58 | 22.11 | 22.11 | +0.34 (+1.56%) | 110,500 |
4 Oct 2022 | USD | 20.86 | 21.84 | 20.79 | 21.77 | 21.77 | +1.32 (+6.45%) | 388,400 |
3 Oct 2022 | USD | 20.18 | 20.63 | 20.01 | 20.45 | 20.45 | +0.67 (+3.39%) | 104,800 |
30 Sep 2022 | USD | 19.92 | 20.32 | 19.75 | 19.78 | 19.78 | -0.02 (-0.10%) | 129,200 |
29 Sep 2022 | USD | 19.92 | 19.99 | 19.67 | 19.8 | 19.8 | -0.38 (-1.88%) | 197,200 |
28 Sep 2022 | USD | 19.73 | 20.33 | 19.7 | 20.18 | 20.18 | +0.62 (+3.17%) | 82,500 |
27 Sep 2022 | USD | 20.02 | 20.04 | 19.23 | 19.56 | 19.56 | -0.38 (-1.91%) | 215,100 |
26 Sep 2022 | USD | 19.87 | 20.26 | 19.73 | 19.94 | 19.94 | +0.26 (+1.32%) | 158,500 |
23 Sep 2022 | USD | 20.35 | 20.48 | 19.41 | 19.68 | 19.68 | -1.24 (-5.93%) | 203,800 |
22 Sep 2022 | USD | 21.02 | 21.2 | 20.66 | 20.92 | 20.92 | -0.26 (-1.23%) | 83,600 |
21 Sep 2022 | USD | 21.58 | 21.8 | 21.1 | 21.18 | 21.18 | -0.1 (-0.47%) | 70,400 |
20 Sep 2022 | USD | 21.57 | 21.57 | 21.13 | 21.28 | 21.28 | -0.42 (-1.94%) | 118,400 |
19 Sep 2022 | USD | 21.32 | 21.78 | 21.32 | 21.7 | 21.7 | +0.1 (+0.46%) | 129,600 |
16 Sep 2022 | USD | 21.56 | 21.76 | 21.39 | 21.6 | 21.6 | -0.6 (-2.70%) | 57,200 |
15 Sep 2022 | USD | 22.34 | 22.8 | 22.18 | 22.2 | 22.2 | -0.46 (-2.03%) | 48,700 |
14 Sep 2022 | USD | 22.85 | 22.85 | 22.45 | 22.66 | 22.66 | -0.19 (-0.83%) | 56,300 |
13 Sep 2022 | USD | 23.31 | 23.57 | 22.84 | 22.85 | 22.85 | -0.84 (-3.55%) | 109,300 |
12 Sep 2022 | USD | 23.81 | 23.99 | 23.52 | 23.69 | 23.69 | +0.44 (+1.89%) | 107,900 |