Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 19.55 | 19.72 | 18.74 | 19.12 | 19.12 | +0.02 (+0.10%) | 3,583,200 |
3 Nov 2022 | USD | 18.64 | 19.47 | 18.4 | 19.1 | 19.1 | +0.28 (+1.49%) | 3,812,300 |
2 Nov 2022 | USD | 19.74 | 19.89 | 18.82 | 18.82 | 18.82 | -0.99 (-5.00%) | 3,987,000 |
1 Nov 2022 | USD | 20.81 | 20.99 | 19.52 | 19.81 | 19.81 | -0.53 (-2.61%) | 4,019,100 |
31 Oct 2022 | USD | 20.44 | 20.66 | 20.22 | 20.34 | 20.34 | -0.18 (-0.88%) | 3,145,600 |
28 Oct 2022 | USD | 20.54 | 20.93 | 19.99 | 20.52 | 20.52 | -0.1 (-0.48%) | 4,746,000 |
27 Oct 2022 | USD | 21.1 | 21.45 | 20.57 | 20.62 | 20.62 | -0.22 (-1.06%) | 3,301,000 |
26 Oct 2022 | USD | 20.89 | 21.35 | 20.63 | 20.84 | 20.84 | -0.06 (-0.29%) | 3,613,600 |
25 Oct 2022 | USD | 20.05 | 21.15 | 19.87 | 20.9 | 20.9 | +0.83 (+4.14%) | 3,721,500 |
24 Oct 2022 | USD | 20.14 | 20.33 | 19.81 | 20.07 | 20.07 | -0.04 (-0.20%) | 3,385,200 |
21 Oct 2022 | USD | 19.41 | 20.17 | 19.4 | 20.11 | 20.11 | +0.7 (+3.61%) | 3,529,700 |
20 Oct 2022 | USD | 19.74 | 20.19 | 19.27 | 19.41 | 19.41 | -0.31 (-1.57%) | 3,761,400 |
19 Oct 2022 | USD | 19.83 | 20.09 | 19.1 | 19.72 | 19.72 | -0.26 (-1.30%) | 5,080,000 |
18 Oct 2022 | USD | 19.96 | 20.39 | 19.45 | 19.98 | 19.98 | +0.75 (+3.90%) | 7,454,400 |
17 Oct 2022 | USD | 18.61 | 19.34 | 18.61 | 19.23 | 19.23 | +1.11 (+6.13%) | 4,047,900 |
14 Oct 2022 | USD | 18.88 | 19.08 | 18.03 | 18.12 | 18.12 | -0.62 (-3.31%) | 4,493,200 |
13 Oct 2022 | USD | 18.17 | 18.89 | 17.59 | 18.74 | 18.74 | +0.19 (+1.02%) | 4,024,400 |
12 Oct 2022 | USD | 18.64 | 18.85 | 18.4 | 18.55 | 18.55 | -0.13 (-0.70%) | 3,440,800 |
11 Oct 2022 | USD | 18.41 | 19.27 | 18.06 | 18.68 | 18.68 | +0.24 (+1.30%) | 3,847,800 |
10 Oct 2022 | USD | 19.52 | 19.67 | 17.98 | 18.44 | 18.44 | -0.9 (-4.65%) | 4,180,100 |
7 Oct 2022 | USD | 18.93 | 19.42 | 18.71 | 19.34 | 19.34 | +0.1 (+0.52%) | 5,057,800 |
6 Oct 2022 | USD | 19.27 | 19.86 | 18.9 | 19.24 | 19.24 | -0.11 (-0.57%) | 9,694,500 |
5 Oct 2022 | USD | 18.33 | 19.49 | 18.18 | 19.35 | 19.35 | +0.65 (+3.48%) | 5,759,200 |
4 Oct 2022 | USD | 17.98 | 18.74 | 17.82 | 18.7 | 18.7 | +1.36 (+7.84%) | 4,985,500 |
3 Oct 2022 | USD | 16.99 | 17.5 | 16.73 | 17.34 | 17.34 | +0.61 (+3.65%) | 4,671,600 |
30 Sep 2022 | USD | 16.49 | 17.26 | 16.14 | 16.73 | 16.73 | -0.2 (-1.18%) | 6,904,700 |
29 Sep 2022 | USD | 17.58 | 17.63 | 16.69 | 16.93 | 16.93 | -1.09 (-6.05%) | 5,950,800 |
28 Sep 2022 | USD | 17.65 | 18.37 | 17.65 | 18.02 | 18.02 | +0.28 (+1.58%) | 5,099,600 |
27 Sep 2022 | USD | 17.85 | 18.05 | 17.48 | 17.74 | 17.74 | +0.14 (+0.80%) | 3,727,900 |
26 Sep 2022 | USD | 17.82 | 18.52 | 17.58 | 17.6 | 17.6 | -0.36 (-2.00%) | 4,503,200 |