Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 17.53 | 17.75 | 16.63 | 16.94 | 16.94 | -0.05 (-0.29%) | 17,024,000 |
3 Nov 2022 | USD | 15.74 | 17.2 | 15.66 | 16.99 | 16.99 | +0.64 (+3.91%) | 22,627,800 |
2 Nov 2022 | USD | 16.65 | 17.29 | 16.27 | 16.35 | 16.35 | -0.44 (-2.62%) | 22,394,100 |
1 Nov 2022 | USD | 17.29 | 17.54 | 16.78 | 16.79 | 16.79 | -0.1 (-0.59%) | 22,144,400 |
31 Oct 2022 | USD | 16.71 | 17.08 | 16.32 | 16.89 | 16.89 | +0.37 (+2.24%) | 20,427,700 |
28 Oct 2022 | USD | 15.86 | 16.58 | 15.71 | 16.52 | 16.52 | +0.59 (+3.70%) | 18,791,300 |
27 Oct 2022 | USD | 16.26 | 16.45 | 15.86 | 15.93 | 15.93 | +0.03 (+0.19%) | 18,485,300 |
26 Oct 2022 | USD | 15.71 | 16.52 | 15.65 | 15.9 | 15.9 | +0.07 (+0.44%) | 19,956,200 |
25 Oct 2022 | USD | 15.38 | 15.85 | 15.2 | 15.83 | 15.83 | +0.52 (+3.40%) | 18,537,200 |
24 Oct 2022 | USD | 14.95 | 15.37 | 14.6 | 15.31 | 15.31 | +0.38 (+2.55%) | 17,434,100 |
21 Oct 2022 | USD | 14.16 | 14.96 | 13.95 | 14.93 | 14.93 | +0.7 (+4.92%) | 20,315,900 |
20 Oct 2022 | USD | 14.02 | 14.64 | 14.02 | 14.23 | 14.23 | +0.32 (+2.30%) | 15,764,700 |
19 Oct 2022 | USD | 14.21 | 14.43 | 13.86 | 13.91 | 13.91 | -0.4 (-2.80%) | 17,819,900 |
18 Oct 2022 | USD | 13.75 | 14.44 | 13.73 | 14.31 | 14.31 | +1.13 (+8.57%) | 28,329,600 |
17 Oct 2022 | USD | 13.46 | 13.58 | 13.06 | 13.18 | 13.18 | +0.15 (+1.15%) | 16,222,900 |
14 Oct 2022 | USD | 13.3 | 13.48 | 12.92 | 13.03 | 13.03 | +0.08 (+0.62%) | 25,544,400 |
13 Oct 2022 | USD | 12.42 | 13.34 | 12.28 | 12.95 | 12.95 | -0.03 (-0.23%) | 29,781,900 |
12 Oct 2022 | USD | 11.99 | 13.09 | 11.69 | 12.98 | 12.98 | +1.35 (+11.61%) | 40,345,500 |
11 Oct 2022 | USD | 11.89 | 12.08 | 11.19 | 11.63 | 11.63 | -0.28 (-2.35%) | 24,844,900 |
10 Oct 2022 | USD | 12.82 | 13 | 11.5 | 11.91 | 11.91 | -0.99 (-7.67%) | 28,335,000 |
7 Oct 2022 | USD | 13.01 | 13.2 | 12.42 | 12.9 | 12.9 | -0.39 (-2.93%) | 27,213,600 |
6 Oct 2022 | USD | 13.11 | 13.65 | 12.72 | 13.29 | 13.29 | +0.07 (+0.53%) | 28,978,500 |
5 Oct 2022 | USD | 12.93 | 13.33 | 12.64 | 13.22 | 13.22 | -0.1 (-0.75%) | 28,340,100 |
4 Oct 2022 | USD | 11.85 | 13.35 | 11.82 | 13.32 | 13.32 | +1.92 (+16.84%) | 42,043,800 |
3 Oct 2022 | USD | 11.55 | 12 | 10.83 | 11.4 | 11.4 | +0.04 (+0.35%) | 33,704,600 |
30 Sep 2022 | USD | 13.24 | 13.34 | 11.32 | 11.36 | 11.36 | -2.5 (-18.04%) | 52,971,100 |
29 Sep 2022 | USD | 14.26 | 14.36 | 13.63 | 13.86 | 13.86 | -0.78 (-5.33%) | 15,886,200 |
28 Sep 2022 | USD | 14 | 14.72 | 13.88 | 14.64 | 14.64 | +0.68 (+4.87%) | 19,965,400 |
27 Sep 2022 | USD | 13.82 | 14.37 | 13.69 | 13.96 | 13.96 | +0.57 (+4.26%) | 18,813,200 |
26 Sep 2022 | USD | 13.67 | 14.2 | 13.36 | 13.39 | 13.39 | -0.16 (-1.18%) | 19,606,500 |