Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 20.62 | 21 | 20.31 | 20.83 | 20.83 | +0.56 (+2.76%) | 623,100 |
3 Nov 2022 | USD | 20.18 | 20.44 | 19.74 | 20.27 | 20.27 | -0.01 (-0.05%) | 638,700 |
2 Nov 2022 | USD | 21.23 | 21.68 | 20.27 | 20.28 | 20.28 | -0.93 (-4.38%) | 755,700 |
1 Nov 2022 | USD | 21.62 | 21.62 | 21.03 | 21.21 | 21.21 | +0.03 (+0.14%) | 765,200 |
31 Oct 2022 | USD | 20.57 | 21.27 | 20.38 | 21.18 | 21.18 | +0.36 (+1.73%) | 1,075,000 |
28 Oct 2022 | USD | 20.11 | 20.86 | 19.77 | 20.82 | 20.82 | +0.86 (+4.31%) | 865,100 |
27 Oct 2022 | USD | 19.87 | 20.39 | 19.54 | 19.96 | 19.96 | +0.38 (+1.94%) | 1,044,600 |
26 Oct 2022 | USD | 19.34 | 19.95 | 19.18 | 19.58 | 19.58 | +0.39 (+2.03%) | 921,500 |
25 Oct 2022 | USD | 18.32 | 19.55 | 18.32 | 19.19 | 19.19 | +1.01 (+5.56%) | 872,600 |
24 Oct 2022 | USD | 18.14 | 18.28 | 17.57 | 18.18 | 18.18 | +0.28 (+1.56%) | 702,300 |
21 Oct 2022 | USD | 17.39 | 18.18 | 17.12 | 17.9 | 17.9 | +0.41 (+2.34%) | 1,154,100 |
20 Oct 2022 | USD | 18.15 | 18.25 | 17.45 | 17.49 | 17.49 | -0.54 (-3.00%) | 1,011,400 |
19 Oct 2022 | USD | 17.83 | 18.26 | 17.67 | 18.03 | 18.03 | -0.17 (-0.93%) | 1,498,900 |
18 Oct 2022 | USD | 18.11 | 18.6 | 17.97 | 18.2 | 18.2 | +0.34 (+1.90%) | 1,527,400 |
17 Oct 2022 | USD | 18.19 | 18.47 | 17.82 | 17.86 | 17.86 | +0.16 (+0.90%) | 17,321,100 |
14 Oct 2022 | USD | 17.7 | 18.3 | 17.46 | 17.7 | 17.7 | +0.7 (+4.12%) | 4,271,800 |
13 Oct 2022 | USD | 16.72 | 17.56 | 16.47 | 17 | 17 | -0.29 (-1.68%) | 1,278,000 |
12 Oct 2022 | USD | 17.28 | 17.45 | 16.91 | 17.29 | 17.29 | -0.01 (-0.06%) | 703,900 |
11 Oct 2022 | USD | 17.26 | 17.68 | 16.94 | 17.3 | 17.3 | -0.09 (-0.52%) | 679,600 |
10 Oct 2022 | USD | 17.5 | 17.79 | 17.21 | 17.39 | 17.39 | +0.03 (+0.17%) | 516,400 |
7 Oct 2022 | USD | 17.46 | 17.61 | 16.85 | 17.36 | 17.36 | -0.5 (-2.80%) | 1,042,700 |
6 Oct 2022 | USD | 18.21 | 18.45 | 17.82 | 17.86 | 17.86 | -0.47 (-2.56%) | 646,900 |
5 Oct 2022 | USD | 18.2 | 18.58 | 17.61 | 18.33 | 18.33 | -0.23 (-1.24%) | 1,011,300 |
4 Oct 2022 | USD | 17.85 | 18.72 | 17.85 | 18.56 | 18.56 | +1.59 (+9.37%) | 2,146,100 |
3 Oct 2022 | USD | 16.01 | 17.12 | 15.7 | 16.97 | 16.97 | +1.37 (+8.78%) | 2,148,400 |
30 Sep 2022 | USD | 17.22 | 17.22 | 15.54 | 15.6 | 15.6 | -1.36 (-8.02%) | 2,545,900 |
29 Sep 2022 | USD | 18.1 | 18.4 | 16.43 | 16.96 | 16.96 | -2.91 (-14.65%) | 3,105,100 |
28 Sep 2022 | USD | 19.33 | 20.04 | 19.08 | 19.87 | 19.87 | +0.76 (+3.98%) | 979,400 |
27 Sep 2022 | USD | 19.5 | 19.68 | 18.89 | 19.11 | 19.11 | -0.09 (-0.47%) | 876,400 |
26 Sep 2022 | USD | 19.67 | 20.03 | 19.16 | 19.2 | 19.2 | -0.7 (-3.52%) | 936,100 |