Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 14.69 | 15.76 | 12.789 | 15.33 | 15.33 | -0.26 (-1.67%) | 5,164,700 |
2 Nov 2022 | USD | 16.06 | 16.19 | 15.54 | 15.59 | 15.59 | -0.4 (-2.50%) | 697,700 |
1 Nov 2022 | USD | 15.75 | 16.26 | 15.66 | 15.99 | 15.99 | +0.47 (+3.03%) | 570,800 |
31 Oct 2022 | USD | 15.87 | 15.875 | 15.37 | 15.52 | 15.52 | -0.38 (-2.39%) | 641,800 |
28 Oct 2022 | USD | 15.54 | 15.91 | 15.19 | 15.9 | 15.9 | +0.48 (+3.11%) | 776,600 |
27 Oct 2022 | USD | 15.92 | 16.07 | 15.395 | 15.42 | 15.42 | -0.45 (-2.84%) | 738,700 |
26 Oct 2022 | USD | 16.6 | 16.85 | 15.595 | 15.87 | 15.87 | -0.65 (-3.93%) | 1,262,900 |
25 Oct 2022 | USD | 16.93 | 17.27 | 16.42 | 16.52 | 16.52 | -0.35 (-2.07%) | 1,011,900 |
24 Oct 2022 | USD | 16.88 | 16.99 | 16.27 | 16.87 | 16.87 | -0.03 (-0.18%) | 889,100 |
21 Oct 2022 | USD | 16.33 | 16.92 | 16.26 | 16.9 | 16.9 | +0.69 (+4.26%) | 965,300 |
20 Oct 2022 | USD | 15.8 | 16.3 | 15.55 | 16.21 | 16.21 | +0.44 (+2.79%) | 837,800 |
19 Oct 2022 | USD | 15.69 | 16.49 | 15.46 | 15.77 | 15.77 | -0.08 (-0.50%) | 1,656,000 |
18 Oct 2022 | USD | 15.41 | 16.14 | 15.4 | 15.85 | 15.85 | +0.47 (+3.06%) | 763,600 |
17 Oct 2022 | USD | 15.28 | 15.4 | 14.64 | 15.38 | 15.38 | +0.27 (+1.79%) | 988,700 |
14 Oct 2022 | USD | 15.79 | 15.94 | 15.08 | 15.11 | 15.11 | -0.57 (-3.64%) | 703,300 |
13 Oct 2022 | USD | 15.04 | 15.93 | 14.86 | 15.68 | 15.68 | +0.41 (+2.69%) | 1,233,500 |
12 Oct 2022 | USD | 13.92 | 15.52 | 13.78 | 15.27 | 15.27 | +1.34 (+9.62%) | 1,592,500 |
11 Oct 2022 | USD | 14.27 | 14.34 | 13.43 | 13.93 | 13.93 | -0.37 (-2.59%) | 1,207,500 |
10 Oct 2022 | USD | 14.43 | 14.54 | 14.05 | 14.3 | 14.3 | -0.24 (-1.65%) | 878,600 |
7 Oct 2022 | USD | 14.56 | 14.77 | 14.28 | 14.54 | 14.54 | -0.18 (-1.22%) | 1,560,800 |
6 Oct 2022 | USD | 14.06 | 14.8 | 13.66 | 14.72 | 14.72 | +0.55 (+3.88%) | 1,405,800 |
5 Oct 2022 | USD | 13.59 | 14.265 | 13.43 | 14.17 | 14.17 | +0.46 (+3.36%) | 836,600 |
4 Oct 2022 | USD | 13.07 | 13.75 | 13.05 | 13.71 | 13.71 | +0.64 (+4.90%) | 937,400 |
3 Oct 2022 | USD | 13.84 | 13.84 | 12.86 | 13.07 | 13.07 | -0.59 (-4.32%) | 947,400 |
30 Sep 2022 | USD | 13.26 | 14.6 | 13.24 | 13.66 | 13.66 | +0.35 (+2.63%) | 1,444,400 |
29 Sep 2022 | USD | 13.4 | 14 | 12.86 | 13.31 | 13.31 | -0.12 (-0.89%) | 986,400 |
28 Sep 2022 | USD | 12.83 | 13.52 | 12.83 | 13.43 | 13.43 | +0.74 (+5.83%) | 871,100 |
27 Sep 2022 | USD | 12.81 | 12.96 | 12.46 | 12.69 | 12.69 | +0.14 (+1.12%) | 616,400 |
26 Sep 2022 | USD | 12.54 | 12.885 | 12.24 | 12.55 | 12.55 | +0.01 (+0.08%) | 571,900 |
23 Sep 2022 | USD | 12.41 | 12.61 | 12.25 | 12.54 | 12.54 | +0.03 (+0.24%) | 1,261,000 |