Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 14.73 | 15.09 | 14.6 | 14.98 | 14.98 | +0.52 (+3.60%) | 234,500 |
3 Nov 2022 | USD | 14.55 | 14.85 | 14.22 | 14.46 | 14.46 | -0.03 (-0.21%) | 187,300 |
2 Nov 2022 | USD | 14.65 | 15.06 | 14.38 | 14.49 | 14.49 | -0.21 (-1.43%) | 323,800 |
1 Nov 2022 | USD | 15.18 | 15.23 | 14.63 | 14.7 | 14.7 | -0.34 (-2.26%) | 173,600 |
31 Oct 2022 | USD | 15.3 | 15.35 | 15.02 | 15.04 | 15.04 | -0.3 (-1.96%) | 174,700 |
28 Oct 2022 | USD | 15.5 | 15.66 | 15.31 | 15.34 | 15.34 | -0.1 (-0.65%) | 2,134,000 |
27 Oct 2022 | USD | 15.5 | 15.75 | 15.36 | 15.44 | 15.44 | +0.06 (+0.39%) | 142,100 |
26 Oct 2022 | USD | 15.44 | 15.7 | 15.3 | 15.38 | 15.38 | 0.0 (0.0%) | 125,100 |
25 Oct 2022 | USD | 15.07 | 15.46 | 15.01 | 15.38 | 15.38 | +0.28 (+1.85%) | 139,400 |
24 Oct 2022 | USD | 14.97 | 15.16 | 14.88 | 15.1 | 15.1 | +0.19 (+1.27%) | 143,900 |
21 Oct 2022 | USD | 14.8 | 15.1 | 14.7 | 14.91 | 14.91 | +0.14 (+0.95%) | 154,900 |
20 Oct 2022 | USD | 14.89 | 15.05 | 14.65 | 14.77 | 14.77 | -0.14 (-0.94%) | 123,200 |
19 Oct 2022 | USD | 14.72 | 15 | 14.72 | 14.91 | 14.91 | +0.1 (+0.68%) | 140,900 |
18 Oct 2022 | USD | 14.83 | 15.08 | 14.65 | 14.81 | 14.81 | +0.24 (+1.65%) | 321,800 |
17 Oct 2022 | USD | 14.57 | 14.73 | 14.17 | 14.57 | 14.57 | +0.19 (+1.32%) | 181,300 |
14 Oct 2022 | USD | 14.57 | 14.6 | 14.25 | 14.38 | 14.38 | -0.09 (-0.62%) | 145,100 |
13 Oct 2022 | USD | 13.92 | 14.48 | 13.83 | 14.47 | 14.47 | +0.39 (+2.77%) | 244,300 |
12 Oct 2022 | USD | 13.92 | 14.1 | 13.76 | 14.08 | 14.08 | -0.04 (-0.28%) | 163,500 |
11 Oct 2022 | USD | 14.06 | 14.17 | 13.76 | 14.12 | 14.12 | +0.06 (+0.43%) | 193,700 |
10 Oct 2022 | USD | 14.2 | 14.41 | 13.96 | 14.06 | 14.06 | -0.11 (-0.78%) | 132,800 |
7 Oct 2022 | USD | 14.11 | 14.25 | 14.05 | 14.17 | 14.17 | -0.1 (-0.70%) | 232,900 |
6 Oct 2022 | USD | 14.49 | 14.54 | 14.14 | 14.27 | 14.27 | -0.21 (-1.45%) | 185,500 |
5 Oct 2022 | USD | 14.31 | 14.52 | 14.14 | 14.48 | 14.48 | -0.11 (-0.75%) | 152,000 |
4 Oct 2022 | USD | 14.38 | 14.72 | 14.31 | 14.59 | 14.59 | +0.48 (+3.40%) | 230,800 |
3 Oct 2022 | USD | 14.04 | 14.22 | 13.79 | 14.11 | 14.11 | +0.22 (+1.58%) | 142,300 |
30 Sep 2022 | USD | 13.95 | 14.39 | 13.79 | 13.89 | 13.89 | -0.19 (-1.35%) | 360,300 |
29 Sep 2022 | USD | 14 | 14.11 | 13.64 | 14.08 | 14.08 | -0.1 (-0.71%) | 280,400 |
28 Sep 2022 | USD | 13.95 | 14.39 | 13.86 | 14.18 | 14.18 | +0.26 (+1.87%) | 206,600 |
27 Sep 2022 | USD | 14.08 | 14.41 | 13.88 | 13.92 | 13.92 | +0.09 (+0.65%) | 244,900 |
26 Sep 2022 | USD | 14.26 | 14.5 | 13.73 | 13.83 | 13.83 | -0.48 (-3.35%) | 305,900 |