Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2022 | USD | 17.97 | 18.19 | 16.64 | 16.65 | 16.65 | -1.51 (-8.31%) | 579,200 |
27 Oct 2022 | USD | 17.47 | 18.37 | 17.06 | 18.16 | 18.16 | +0.75 (+4.31%) | 362,400 |
26 Oct 2022 | USD | 16.94 | 18.08 | 16.7 | 17.41 | 17.41 | +0.47 (+2.77%) | 602,200 |
25 Oct 2022 | USD | 14.72 | 17.05 | 14.72 | 16.94 | 16.94 | +2.19 (+14.85%) | 764,200 |
24 Oct 2022 | USD | 16.94 | 16.94 | 14.5 | 14.75 | 14.75 | -2.23 (-13.13%) | 1,693,900 |
21 Oct 2022 | USD | 16.96 | 17.6 | 16.4 | 16.98 | 16.98 | 0.0 (0.0%) | 848,200 |
20 Oct 2022 | USD | 17.86 | 18.105 | 16.81 | 16.98 | 16.98 | -0.91 (-5.09%) | 387,000 |
19 Oct 2022 | USD | 17.2 | 17.94 | 16.59 | 17.89 | 17.89 | -0.16 (-0.89%) | 440,000 |
18 Oct 2022 | USD | 17.52 | 18.13 | 17.16 | 18.05 | 18.05 | +1.07 (+6.30%) | 508,000 |
17 Oct 2022 | USD | 18.06 | 18.42 | 16.81 | 16.98 | 16.98 | -1.08 (-5.98%) | 559,300 |
14 Oct 2022 | USD | 18.94 | 19.24 | 17.846 | 18.06 | 18.06 | -0.83 (-4.39%) | 615,200 |
13 Oct 2022 | USD | 18.13 | 19.19 | 17.58 | 18.89 | 18.89 | -0.1 (-0.53%) | 488,600 |
12 Oct 2022 | USD | 21 | 21 | 18.82 | 18.99 | 18.99 | -1.73 (-8.35%) | 659,800 |
11 Oct 2022 | USD | 20.32 | 20.75 | 19.282 | 20.72 | 20.72 | +0.05 (+0.24%) | 351,300 |
10 Oct 2022 | USD | 20.755 | 21.04 | 19.66 | 20.67 | 20.67 | -0.65 (-3.05%) | 493,200 |
7 Oct 2022 | USD | 21.53 | 22.405 | 20.93 | 21.32 | 21.32 | -0.96 (-4.31%) | 695,300 |
6 Oct 2022 | USD | 24.7 | 26.1 | 22.17 | 22.28 | 22.28 | -2.38 (-9.65%) | 947,600 |
5 Oct 2022 | USD | 25.25 | 25.44 | 23.88 | 24.66 | 24.66 | -0.97 (-3.78%) | 527,100 |
4 Oct 2022 | USD | 25.68 | 26.594 | 25.25 | 25.63 | 25.63 | +0.87 (+3.51%) | 569,300 |
3 Oct 2022 | USD | 23.94 | 25.45 | 22.85 | 24.76 | 24.76 | +0.99 (+4.16%) | 754,300 |
30 Sep 2022 | USD | 22.915 | 24.39 | 22.83 | 23.77 | 23.77 | +0.36 (+1.54%) | 495,300 |
29 Sep 2022 | USD | 23.42 | 23.5 | 22.12 | 23.41 | 23.41 | -0.79 (-3.26%) | 997,400 |
28 Sep 2022 | USD | 24.11 | 24.78 | 23.77 | 24.2 | 24.2 | -0.2 (-0.82%) | 645,300 |
27 Sep 2022 | USD | 22.21 | 24.47 | 22.21 | 24.4 | 24.4 | +2.74 (+12.65%) | 936,200 |
26 Sep 2022 | USD | 22.68 | 24.08 | 21.6 | 21.66 | 21.66 | -1.03 (-4.54%) | 652,300 |
23 Sep 2022 | USD | 22 | 22.79 | 21.09 | 22.69 | 22.69 | -0.1 (-0.44%) | 982,000 |
22 Sep 2022 | USD | 23.91 | 23.96 | 21.85 | 22.79 | 22.79 | -1.55 (-6.37%) | 1,157,500 |
21 Sep 2022 | USD | 24.35 | 25.25 | 23.65 | 24.34 | 24.34 | -0.02 (-0.08%) | 614,300 |
20 Sep 2022 | USD | 26.28 | 26.41 | 24.165 | 24.36 | 24.36 | -1.79 (-6.85%) | 1,036,100 |
19 Sep 2022 | USD | 25.5 | 27.99 | 24.874 | 26.15 | 26.15 | +0.55 (+2.15%) | 1,826,200 |