Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | USD | 23.22 | 23.71 | 22.94 | 22.98 | 22.98 | -0.26 (-1.12%) | 146,800 |
2 Nov 2022 | USD | 23.13 | 23.84 | 22.305 | 23.24 | 23.24 | +0.15 (+0.65%) | 398,800 |
1 Nov 2022 | USD | 22.71 | 23.445 | 22.6 | 23.09 | 23.09 | +0.54 (+2.39%) | 208,500 |
31 Oct 2022 | USD | 23.65 | 23.845 | 22.44 | 22.55 | 22.55 | -1.28 (-5.37%) | 213,100 |
28 Oct 2022 | USD | 21.46 | 23.87 | 21.415 | 23.83 | 23.83 | +2.45 (+11.46%) | 354,200 |
27 Oct 2022 | USD | 23.19 | 23.75 | 21.24 | 21.38 | 21.38 | -1.7 (-7.37%) | 356,100 |
26 Oct 2022 | USD | 23.75 | 24.44 | 23.04 | 23.08 | 23.08 | -0.65 (-2.74%) | 293,800 |
25 Oct 2022 | USD | 20.76 | 23.91 | 20.595 | 23.73 | 23.73 | +3.71 (+18.53%) | 453,100 |
24 Oct 2022 | USD | 19.77 | 20.36 | 18.9 | 20.02 | 20.02 | +0.5 (+2.56%) | 395,400 |
21 Oct 2022 | USD | 19.93 | 20.07 | 19.41 | 19.52 | 19.52 | -0.33 (-1.66%) | 310,000 |
20 Oct 2022 | USD | 19.55 | 20.565 | 19.55 | 19.85 | 19.85 | +0.42 (+2.16%) | 188,600 |
19 Oct 2022 | USD | 19.62 | 20.01 | 18.9 | 19.43 | 19.43 | -0.38 (-1.92%) | 320,900 |
18 Oct 2022 | USD | 19.87 | 20.06 | 19.5 | 19.81 | 19.81 | +0.17 (+0.87%) | 219,200 |
17 Oct 2022 | USD | 19.26 | 19.75 | 19.06 | 19.64 | 19.64 | +0.52 (+2.72%) | 333,000 |
14 Oct 2022 | USD | 18.35 | 19.26 | 17.965 | 19.12 | 19.12 | +0.95 (+5.23%) | 313,000 |
13 Oct 2022 | USD | 17.52 | 18.33 | 17.315 | 18.17 | 18.17 | +0.27 (+1.51%) | 271,300 |
12 Oct 2022 | USD | 18.07 | 18.61 | 17.38 | 17.9 | 17.9 | -0.1 (-0.56%) | 474,900 |
11 Oct 2022 | USD | 18.26 | 19.01 | 17.53 | 18 | 18 | -0.22 (-1.21%) | 1,039,900 |
10 Oct 2022 | USD | 18.59 | 18.94 | 17.63 | 18.22 | 18.22 | -0.41 (-2.20%) | 1,585,100 |
7 Oct 2022 | USD | 19.84 | 20.01 | 18.54 | 18.63 | 18.63 | -1.24 (-6.24%) | 578,900 |
6 Oct 2022 | USD | 20.75 | 20.77 | 19.78 | 19.87 | 19.87 | -0.8 (-3.87%) | 703,400 |
5 Oct 2022 | USD | 21.33 | 21.57 | 20.262 | 20.67 | 20.67 | -0.7 (-3.28%) | 382,000 |
4 Oct 2022 | USD | 21.87 | 22.219 | 20.8 | 21.37 | 21.37 | -0.25 (-1.16%) | 539,700 |
3 Oct 2022 | USD | 21.28 | 21.845 | 20.75 | 21.62 | 21.62 | +0.61 (+2.90%) | 357,100 |
30 Sep 2022 | USD | 21 | 21.68 | 20.94 | 21.01 | 21.01 | +0.02 (+0.10%) | 284,200 |
29 Sep 2022 | USD | 22.5 | 22.5 | 20.96 | 20.99 | 20.99 | -1.67 (-7.37%) | 352,900 |
28 Sep 2022 | USD | 23.34 | 23.64 | 22.6 | 22.66 | 22.66 | -0.42 (-1.82%) | 267,000 |
27 Sep 2022 | USD | 21.65 | 23.22 | 21.63 | 23.08 | 23.08 | +1.68 (+7.85%) | 520,600 |
26 Sep 2022 | USD | 22.29 | 22.75 | 21.35 | 21.4 | 21.4 | -1 (-4.46%) | 204,800 |
23 Sep 2022 | USD | 22.34 | 22.5 | 21.67 | 22.4 | 22.4 | -0.15 (-0.67%) | 295,400 |